Fidelity National Information (FIS)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 >
29/12/2022	1.564.053	2,05%	66,68	66,715	68,335	67,915
28/12/2022	1.232.427	-1,10%	67,04	65,9612	67,675	66,53
27/12/2022	2.012.369	0,00%	66,75	66,11	67,70	66,92
23/12/2022	492.294	0,60%	66,30	66,015	67,4924	66,98
22/12/2022	2.519.897	-0,33%	66,06	64,94	66,75	66,60
21/12/2022	2.835.177	-1,27%	67,91	66,605	68,02	66,83
20/12/2022	2.419.544	0,46%	67,22	67,02	67,95	67,66
19/12/2022	3.524.535	-2,70%	69,10	67,00	69,52	67,35
16/12/2022	3.947.809	-0,90%	69,40	68,93	70,66	69,1601
15/12/2022	8.902.621	-3,59%	74,00	69,11	74,89	69,81
14/12/2022	2.141.531	-0,80%	72,85	71,32	73,54	72,42
13/12/2022	3.408.728	2,51%	73,50	72,64	74,269	73,01
12/12/2022	2.825.406	1,37%	69,85	69,45	71,385	71,23
09/12/2022	9.120.178	0,69%	68,28	67,87	70,91	70,27
08/12/2022	2.773.917	1,49%	69,31	69,019	70,12	69,785
07/12/2022	3.487.477	-0,75%	69,55	67,38	69,69	69,21
06/12/2022	17.553.361	-4,32%	72,50	68,75	72,79	69,72
05/12/2022	14.240.908	-1,65%	73,67	72,60	74,02	72,86
02/12/2022	16.727.181	1,23%	72,79	72,61	75,00	74,08
01/12/2022	13.906.980	0,79%	65,92	72,35	74,2999	73,15
30/11/2022	19.111.631	7,45%	65,92	67,705	72,615	72,56
29/11/2022	17.406.975	3,04%	65,92	65,55	68,68	67,52
28/11/2022	16.145.859	-0,70%	65,35	65,17	67,17	65,52
25/11/2022	5.047.185	0,08%	66,05	65,29	66,18	65,98
24/11/2022	14.991.528	1,12%	64,65	64,62	66,5854	65,92
23/11/2022	14.991.528	1,12%	64,65	64,62	66,5854	65,92
22/11/2022	16.525.121	5,91%	61,16	61,855	65,35	65,20
21/11/2022	13.678.631	0,29%	61,16	60,34	61,805	61,59
18/11/2022	18.438.696	0,49%	61,16	60,86	61,87	61,36
17/11/2022	15.292.814	-1,37%	61,16	60,79	61,79	61,07
16/11/2022	14.007.469	-3,07%	66,06	61,82	63,6099	61,91
15/11/2022	13.413.665	-1,21%	66,06	63,39	66,28	63,74
14/11/2022	5.630.477	-2,29%	64,90	63,89	65,68	63,90
11/11/2022	4.364.867	2,14%	64,61	63,23	65,95	65,37
10/11/2022	4.672.288	3,69%	62,17	63,65	65,37	64,00
09/11/2022	4.191.511	-1,57%	62,17	61,51	62,77	61,685
08/11/2022	3.177.003	1,36%	62,13	61,8425	63,54	62,69
07/11/2022	5.540.414	2,81%	57,85	58,92	62,05	61,86
04/11/2022	11.339.805	5,18%	57,85	57,02	60,36	60,14
03/11/2022	14.519.961	-28,05%	67,695	56,54	68,36	57,18
02/11/2022	3.265.011	-4,54%	84,63	79,155	82,93	79,27
01/11/2022	1.986.228	-0,02%	84,63	82,47	84,175	82,97
31/10/2022	2.932.373	-2,26%	84,63	81,995	84,69	82,985
28/10/2022	3.079.934	2,11%	83,29	83,15	85,18	84,83
27/10/2022	3.454.490	1,18%	78,30	80,96	83,56	83,11
26/10/2022	2.535.104	2,75%	78,30	80,32	82,84	82,145
25/10/2022	2.747.660	1,96%	78,30	78,26	80,00	79,53
24/10/2022	1.619.296	0,23%	78,00	76,76	78,4253	78,01
21/10/2022	2.264.965	1,62%	76,77	74,82	78,0969	77,79
20/10/2022	1.548.567	-0,18%	76,77	76,16	77,89	76,59
19/10/2022	1.466.734	-1,77%	77,45	76,42	77,81	76,71
18/10/2022	2.765.470	1,38%	78,74	77,01	79,21	78,09
17/10/2022	2.024.571	1,13%	73,62	76,775	78,16	77,00
14/10/2022	2.272.314	0,18%	73,62	75,915	77,47	76,14
13/10/2022	1.820.217	3,02%	73,62	72,37	76,54	76,005
12/10/2022	1.713.420	-0,65%	73,62	73,025	74,60	73,80
11/10/2022	2.100.073	-1,96%	75,73	73,67	75,73	74,245
10/10/2022	1.659.721	-1,74%	77,42	75,26	77,42	75,755
07/10/2022	2.704.201	-0,71%	76,81	76,16	77,30	77,10
06/10/2022	1.608.142	-2,44%	79,60	77,56	79,74	77,66
05/10/2022	1.112.947	-0,10%	78,84	78,38	80,11	79,46
04/10/2022	1.394.362	4,18%	76,34	76,34	79,93	79,53
03/10/2022	3.860.142	1,00%	75,57	74,70	76,8599	76,325
30/09/2022	1.709.733	-1,15%	76,55	75,54	77,485	75,69
29/09/2022	2.295.145	-0,91%	78,58	75,66	77,57	76,60
28/09/2022	1.616.233	0,70%	78,58	76,40	78,33	77,34
27/09/2022	2.505.198	-1,04%	78,58	75,85	78,73	76,78
26/09/2022	4.315.701	-3,41%	79,44	77,53	80,445	77,55
23/09/2022	3.137.130	-0,22%	79,44	79,41	81,95	80,33
22/09/2022	2.692.696	0,06%	80,28	78,77	80,90	80,50
21/09/2022	1.918.239	-1,52%	83,03	80,45	83,78	80,49
20/09/2022	2.866.152	-1,42%	81,50	80,53	82,055	81,221
19/09/2022	2.482.942	-2,22%	83,40	81,59	83,625	82,39
16/09/2022	4.952.974	-1,67%	84,27	82,98	84,54	84,26
15/09/2022	2.897.048	-1,03%	86,17	85,31	88,06	85,70
14/09/2022	2.596.803	-2,50%	88,85	86,465	89,24	87,06
13/09/2022	1.333.500	-4,07%	90,83	89,08	92,05	89,26
12/09/2022	1.671.142	1,71%	92,24	92,00	93,90	93,04
09/09/2022	2.160.495	1,88%	90,02	89,24	91,88	91,48
08/09/2022	3.007.129	-1,22%	89,26	88,65	90,74	89,79
07/09/2022	2.398.186	1,68%	89,31	88,54	91,23	90,90
06/09/2022	1.646.044	-0,62%	91,71	88,77	90,66	89,41
05/09/2022	1.091.505	-0,67%	91,71	89,54	91,865	90,02
02/09/2022	1.091.505	-0,67%	91,71	89,54	91,865	90,02
01/09/2022	1.791.292	-0,81%	91,18	89,465	91,47	90,63
31/08/2022	1.284.879	-1,57%	93,41	91,33	93,72	91,35
30/08/2022	1.245.090	-0,28%	93,86	92,4315	94,405	92,82
29/08/2022	1.259.474	-0,02%	92,455	92,37	93,86	93,07
26/08/2022	1.175.713	-3,21%	96,50	93,06	96,60	93,08
25/08/2022	2.661.017	1,17%	94,96	94,18	96,67	96,14
24/08/2022	1.914.930	-0,55%	95,50	94,255	95,91	95,035
23/08/2022	1.250.745	-1,96%	96,66	95,52	97,72	95,56
22/08/2022	1.467.198	-2,63%	98,97	97,30	99,05	97,47
19/08/2022	1.523.286	-0,20%	99,44	99,34	100,625	100,095
18/08/2022	2.393.178	-1,27%	101,43	99,70	101,44	100,31
17/08/2022	1.423.312	-1,84%	102,09	101,175	102,38	101,61
16/08/2022	1.403.292	0,77%	101,93	101,90	103,60	103,58
15/08/2022	1.450.493	0,62%	101,33	101,615	103,185	102,7553
12/08/2022	1.107.794	1,60%	101,385	100,83	102,56	102,12
11/08/2022	1.622.919	0,52%	100,75	100,25	102,00	100,40