Fidelity National Information (FIS)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 >
09/05/2023	1.584.698	-0,55%	55,29	55,09	56,21	55,65
08/05/2023	1.920.289	0,40%	55,49	55,44	56,2375	55,97
05/05/2023	2.177.564	4,74%	53,68	53,41	55,80	55,753
04/05/2023	2.562.631	-1,46%	52,28	51,93	53,34	52,09
03/05/2023	3.221.493	-0,58%	53,17	52,44	54,19	52,82
02/05/2023	2.471.095	-6,28%	56,43	53,03	56,56	53,13
01/05/2023	1.629.496	-3,47%	58,165	56,55	58,34	56,685
28/04/2023	2.212.347	4,37%	57,29	56,96	58,805	58,77
27/04/2023	4.830.009	2,73%	58,35	56,15	59,31	56,335
26/04/2023	1.973.353	-0,80%	55,15	54,62	55,96	54,84
25/04/2023	1.365.660	-1,00%	55,675	55,095	56,15	55,30
24/04/2023	1.955.205	-0,73%	56,415	55,61	56,50	55,87
21/04/2023	1.375.567	0,02%	56,21	55,90	56,61	56,29
20/04/2023	1.930.524	3,94%	55,665	55,17	56,44	58,2166
19/04/2023	1.606.339	-1,15%	56,805	55,85	56,805	56,01
18/04/2023	1.597.261	-2,41%	58,13	56,61	58,28	56,64
17/04/2023	2.134.046	1,08%	57,325	57,07	58,085	58,03
14/04/2023	1.899.679	1,25%	57,13	56,7376	57,80	57,4061
13/04/2023	2.312.191	2,53%	55,13	55,06	57,18	56,71
12/04/2023	1.788.637	-1,22%	56,68	54,93	57,17	55,315
11/04/2023	1.681.094	2,41%	54,96	55,04	56,41	56,01
10/04/2023	1.566.919	-1,34%	55,28	53,97	55,425	54,685
06/04/2023	2.706.405	3,16%	53,92	53,60	55,49	55,415
05/04/2023	2.555.466	1,45%	52,70	52,59	54,10	53,72
04/04/2023	3.524.604	-2,11%	54,22	52,90	54,27	52,95
03/04/2023	2.531.918	-0,44%	54,61	53,78	54,7125	54,09
31/03/2023	2.469.591	4,14%	52,69	52,555	54,44	54,33
30/03/2023	2.834.057	1,42%	52,26	51,60	52,975	52,20
29/03/2023	2.609.133	1,62%	51,20	50,93	51,585	51,47
28/03/2023	1.980.783	0,96%	50,34	49,96	50,99	50,69
27/03/2023	3.297.941	1,05%	51,08	50,105	51,5875	50,22
24/03/2023	3.476.012	-0,54%	49,17	48,57	49,93	49,70
23/03/2023	2.779.944	-2,50%	51,06	49,91	51,75	49,99
22/03/2023	2.165.355	-3,47%	52,795	51,22	52,905	51,25
21/03/2023	3.618.692	3,05%	53,35	52,115	53,405	53,12
20/03/2023	3.885.085	-0,15%	51,81	51,04	52,69	51,565
17/03/2023	4.661.305	-1,00%	52,02	51,62	52,91	51,63
16/03/2023	5.497.341	1,14%	50,60	49,14	52,435	52,16
15/03/2023	7.401.808	-3,23%	51,44	50,42	51,8499	51,60
14/03/2023	5.087.591	7,10%	52,82	52,34	54,34	53,355
13/03/2023	8.335.811	-9,80%	59,15	49,64	59,40	51,61
10/03/2023	3.542.842	-4,22%	59,15	56,715	59,40	57,24
09/03/2023	2.855.785	-4,20%	62,44	59,685	62,82	59,78
08/03/2023	1.362.181	0,51%	62,76	61,99	62,95	62,95
07/03/2023	1.744.971	-1,94%	63,85	62,46	64,445	62,64
06/03/2023	1.320.530	-0,11%	63,82	63,70	64,80	63,86
03/03/2023	2.312.223	0,06%	64,62	63,32	64,70	63,93
02/03/2023	2.882.607	1,68%	63,02	62,255	63,95	63,905
01/03/2023	4.127.573	-0,73%	63,70	61,92	63,99	62,91
28/02/2023	1.932.247	-1,92%	64,26	63,27	64,68	63,28
27/02/2023	1.701.902	-0,57%	65,04	64,40	65,36	64,53
24/02/2023	3.400.504	-1,90%	64,93	64,27	65,60	64,925
23/02/2023	2.723.672	-1,26%	67,48	65,04	67,465	66,185
22/02/2023	2.121.120	-0,10%	67,47	66,40	68,19	67,04
21/02/2023	2.707.854	-3,61%	68,94	66,4782	68,96	66,99
20/02/2023	2.928.484	0,44%	68,77	67,83	69,615	69,4651
17/02/2023	2.928.484	0,44%	68,77	67,83	69,615	69,4651
16/02/2023	3.768.498	2,52%	66,92	66,50	69,515	69,15
15/02/2023	3.535.898	-0,49%	66,735	65,9105	67,65	67,48
14/02/2023	6.025.865	2,74%	66,18	66,005	69,5787	67,81
13/02/2023	10.453.304	-12,50%	65,54	63,51	66,04	66,00
10/02/2023	1.631.549	1,99%	73,46	73,41	75,65	75,42
09/02/2023	3.914.328	0,80%	75,63	73,40	76,28	73,95
08/02/2023	1.183.997	-2,49%	74,71	73,1906	74,905	73,37
07/02/2023	4.025.097	2,97%	73,26	72,91	75,41	75,26
06/02/2023	1.467.588	-3,06%	74,635	72,74	74,75	73,08
03/02/2023	2.159.538	-3,11%	76,55	74,35	76,73	75,39
02/02/2023	2.164.339	1,30%	77,40	77,284	79,30	77,79
01/02/2023	1.436.568	2,36%	75,05	74,51	77,28	76,81
31/01/2023	2.184.094	0,87%	74,265	73,62	75,07	75,035
30/01/2023	2.337.615	-1,25%	74,68	73,85	74,92	74,39
27/01/2023	1.676.892	0,57%	74,78	74,42	75,38	75,32
26/01/2023	1.271.253	0,91%	75,11	73,44	75,14	74,895
25/01/2023	1.647.684	-0,28%	73,63	72,52	74,22	74,20
24/01/2023	1.344.058	-0,11%	74,15	73,85	75,02	74,40
23/01/2023	1.807.520	0,77%	74,35	73,44	75,04	74,49
20/01/2023	3.611.743	4,29%	71,40	70,87	74,28	74,08
19/01/2023	4.606.066	1,97%	68,91	68,32	72,12	71,01
18/01/2023	2.167.095	-2,47%	71,88	69,59	71,935	69,65
17/01/2023	2.616.595	2,39%	69,11	68,79	71,555	71,42
16/01/2023	2.762.229	0,68%	68,85	68,5001	69,76	69,75
13/01/2023	2.762.229	0,68%	68,85	68,5001	69,76	69,75
12/01/2023	4.859.115	-0,26%	69,89	68,265	70,03	69,29
11/01/2023	2.446.654	0,68%	69,13	68,17	69,48	69,47
10/01/2023	1.478.613	-1,44%	70,01	68,35	70,015	68,99
09/01/2023	2.289.294	1,00%	69,77	68,85	70,64	69,99
06/01/2023	2.462.764	1,63%	68,71	68,06	69,94	69,30
05/01/2023	1.499.747	-1,59%	68,92	67,81	68,97	68,17
04/01/2023	2.550.368	1,07%	69,57	68,895	70,285	69,276
03/01/2023	2.244.433	1,03%	68,80	67,80	69,54	68,55
02/01/2023	1.175.107	-0,07%	67,37	66,95	67,85	67,85
30/12/2022	1.175.107	-0,07%	67,37	66,95	67,85	67,85
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