Fiserv Inc (FI)
Exportar para Excel
| 1 2 3 > >> |
| 23/10/2026 |
2.440.862 |
-1,90%
|
50,2785
|
48,84
|
50,50
|
49,855
|
| 22/10/2026 |
3.589.432 |
5,41%
|
48,00
|
48,00
|
50,83
|
50,82
|
| 21/10/2026 |
1.570.188 |
-0,08%
|
48,35
|
47,83
|
48,56
|
48,21
|
| 20/10/2026 |
1.640.675 |
1,12%
|
47,9027
|
47,82
|
48,365
|
48,25
|
| 19/10/2026 |
1.927.617 |
0,29%
|
47,09
|
47,01
|
47,725
|
47,69
|
| 16/10/2026 |
2.779.196 |
0,77%
|
47,39
|
47,145
|
47,915
|
47,55
|
| 15/10/2026 |
2.795.923 |
2,40%
|
46,00
|
46,00
|
47,51
|
47,21
|
| 14/10/2026 |
2.427.421 |
-1,21%
|
46,50
|
45,54
|
46,725
|
46,07
|
| 13/10/2026 |
2.142.953 |
1,33%
|
46,10
|
46,10
|
47,01
|
46,66
|
| 12/10/2026 |
3.147.793 |
0,81%
|
46,0067
|
45,345
|
46,655
|
46,05
|
| 09/10/2026 |
2.273.060 |
-0,68%
|
45,98
|
45,28
|
45,98
|
45,63
|
| 08/10/2026 |
3.610.652 |
1,39%
|
44,969
|
44,64
|
46,03
|
45,94
|
| 07/10/2026 |
3.026.701 |
-0,37%
|
45,40
|
44,98
|
46,07
|
45,31
|
| 06/10/2026 |
2.357.758 |
-1,43%
|
46,1055
|
45,43
|
46,28
|
45,48
|
| 05/10/2026 |
3.280.390 |
4,01%
|
44,32
|
44,10
|
46,275
|
46,14
|
| 02/10/2026 |
3.919.236 |
-2,25%
|
45,60
|
43,87
|
45,60
|
44,36
|
| 01/10/2026 |
3.801.396 |
0,44%
|
45,30
|
44,81
|
46,30
|
45,38
|
| 30/09/2026 |
4.455.182 |
-0,40%
|
45,97
|
44,92
|
45,97
|
45,18
|
| 29/09/2026 |
5.440.549 |
-1,43%
|
46,00
|
45,29
|
46,70
|
45,36
|
| 28/09/2026 |
5.405.385 |
-0,99%
|
46,1381
|
44,82
|
46,62
|
46,02
|
| 25/09/2026 |
3.753.015 |
1,09%
|
45,85
|
45,375
|
46,80
|
46,48
|
| 24/09/2026 |
4.743.328 |
0,01%
|
46,11
|
45,23
|
46,60
|
45,98
|
| 23/09/2026 |
3.338.913 |
0,04%
|
46,0977
|
45,13
|
46,22
|
45,95
|
| 22/09/2026 |
4.402.640 |
-0,80%
|
47,05
|
45,765
|
47,25
|
46,10
|
| 21/09/2026 |
5.250.891 |
-1,53%
|
47,40
|
45,88
|
47,765
|
46,47
|
| 18/09/2026 |
4.781.842 |
-4,31%
|
49,18
|
47,135
|
49,37
|
47,19
|
| 17/09/2026 |
2.491.712 |
-0,29%
|
49,75
|
49,09
|
50,00
|
49,30
|
| 16/09/2026 |
2.111.919 |
-1,13%
|
50,15
|
48,99
|
50,475
|
49,45
|
| 15/09/2026 |
5.171.538 |
-1,90%
|
50,90
|
49,94
|
51,125
|
50,02
|
| 14/09/2026 |
4.716.004 |
-1,14%
|
51,90
|
50,78
|
52,90
|
50,99
|
| 11/09/2026 |
3.251.845 |
5,42%
|
49,51
|
49,03
|
51,64
|
51,58
|
| 10/09/2026 |
3.081.474 |
0,58%
|
48,7113
|
48,37
|
49,78
|
48,93
|
| 09/09/2026 |
7.038.902 |
-4,35%
|
51,00
|
48,615
|
51,155
|
48,65
|
| 08/09/2026 |
4.759.610 |
-4,08%
|
52,755
|
50,43
|
52,92
|
50,86
|
| 04/09/2026 |
2.712.488 |
0,60%
|
52,34
|
51,20
|
53,60
|
53,00
|
| 03/09/2026 |
2.381.063 |
1,30%
|
52,3759
|
51,58
|
53,19
|
52,73
|
| 02/09/2026 |
3.062.152 |
0,54%
|
51,83
|
51,56
|
53,0974
|
51,98
|
| 01/09/2026 |
3.336.701 |
-3,13%
|
53,44
|
51,55
|
53,44
|
51,67
|
| 31/08/2026 |
3.100.281 |
0,30%
|
52,93
|
52,55
|
53,99
|
53,31
|
| 28/08/2026 |
2.216.325 |
1,14%
|
52,90
|
52,30
|
53,78
|
53,18
|
| 27/08/2026 |
2.565.013 |
0,25%
|
52,25
|
52,25
|
53,48
|
52,58
|
| 26/08/2026 |
2.435.779 |
0,04%
|
52,46
|
51,66
|
52,78
|
52,45
|
| 25/08/2026 |
2.498.400 |
-0,98%
|
52,83
|
52,09
|
53,23
|
52,44
|
| 24/08/2026 |
2.612.262 |
0,71%
|
52,45
|
52,45
|
53,43
|
52,96
|
| 21/08/2026 |
3.261.946 |
2,34%
|
51,68
|
50,86
|
52,83
|
52,58
|
| 20/08/2026 |
2.756.866 |
-1,41%
|
52,00
|
50,89
|
52,18
|
51,38
|
| 19/08/2026 |
2.410.676 |
0,68%
|
51,95
|
51,62
|
52,97
|
52,08
|
| 18/08/2026 |
3.170.234 |
-0,94%
|
53,02
|
51,72
|
53,2802
|
51,72
|
| 17/08/2026 |
3.013.936 |
-4,01%
|
54,31
|
52,08
|
54,33
|
52,21
|
| 14/08/2026 |
2.581.925 |
-2,01%
|
55,57
|
54,105
|
55,77
|
54,39
|
| 13/08/2026 |
5.477.800 |
7,64%
|
51,99
|
51,82
|
55,98
|
55,50
|
| 12/08/2026 |
4.376.817 |
-2,17%
|
52,9406
|
50,63
|
52,9691
|
51,56
|
| 11/08/2026 |
2.579.714 |
0,87%
|
52,10
|
51,545
|
53,02
|
52,72
|
| 10/08/2026 |
3.843.462 |
-0,46%
|
52,34
|
51,195
|
53,02
|
52,22
|
| 07/08/2026 |
4.870.383 |
-3,19%
|
53,80
|
51,41
|
54,0704
|
52,41
|
| 06/08/2026 |
12.029.062 |
-0,24%
|
47,93
|
47,75
|
54,11
|
54,11
|
| 05/08/2026 |
7.094.310 |
-2,80%
|
56,2999
|
53,64
|
56,6299
|
54,11
|
| 04/08/2026 |
3.256.413 |
2,63%
|
53,7034
|
53,02
|
55,815
|
55,78
|
| 03/08/2026 |
12.247.857 |
0,76%
|
54,30
|
54,185
|
55,52
|
54,35
|
| 31/07/2026 |
1.537.087 |
-0,26%
|
54,62
|
52,84
|
54,075
|
53,94
|
| 30/07/2026 |
4.107.116 |
-2,79%
|
54,77
|
53,08
|
55,63
|
54,07
|
| 29/07/2026 |
3.249.672 |
2,58%
|
54,38
|
53,50
|
56,00
|
55,63
|
| 28/07/2026 |
3.427.076 |
3,61%
|
52,7204
|
52,51
|
54,6699
|
54,21
|
| 27/07/2026 |
3.114.310 |
2,45%
|
51,49
|
51,18
|
52,61
|
52,31
|
| 24/07/2026 |
3.248.921 |
2,11%
|
50,16
|
49,99
|
51,72
|
51,02
|
| 23/07/2026 |
2.389.339 |
-0,53%
|
50,40
|
49,65
|
50,50
|
49,97
|
| 22/07/2026 |
2.138.288 |
-0,73%
|
50,72
|
49,95
|
51,04
|
50,22
|
| 21/07/2026 |
2.482.612 |
-2,11%
|
51,5874
|
50,575
|
51,87
|
50,61
|
| 20/07/2026 |
3.473.111 |
2,07%
|
50,71
|
49,99
|
51,95
|
51,68
|
| 17/07/2026 |
3.174.217 |
-2,11%
|
51,464
|
50,26
|
52,23
|
50,63
|
| 16/07/2026 |
4.231.587 |
2,66%
|
50,56
|
50,03
|
51,87
|
51,72
|
| 15/07/2026 |
4.650.956 |
1,66%
|
51,317
|
50,135
|
51,95
|
50,36
|
| 14/07/2026 |
3.258.411 |
-3,20%
|
50,484
|
49,48
|
51,18
|
49,54
|
| 13/07/2026 |
3.988.007 |
1,46%
|
50,40
|
50,40
|
52,19
|
51,18
|
| 10/07/2026 |
4.452.527 |
-2,32%
|
51,67
|
50,10
|
52,365
|
50,45
|
| 09/07/2026 |
2.611.320 |
2,04%
|
50,60
|
49,78
|
51,66
|
51,65
|
| 08/07/2026 |
4.623.658 |
-4,01%
|
51,92
|
50,47
|
51,98
|
50,60
|
| 07/07/2026 |
6.922.064 |
1,77%
|
54,24
|
52,555
|
55,36
|
52,71
|
| 06/07/2026 |
2.948.401 |
-1,03%
|
52,30
|
50,842
|
52,72
|
51,78
|
| 02/07/2026 |
6.149.781 |
3,14%
|
51,09
|
50,80
|
53,15
|
52,33
|
| 01/07/2026 |
3.949.777 |
3,39%
|
49,35
|
49,2968
|
51,8099
|
50,73
|
| 30/06/2026 |
3.568.763 |
0,45%
|
49,00
|
47,235
|
49,11
|
49,05
|
| 29/06/2026 |
3.753.645 |
-1,22%
|
49,87
|
48,575
|
50,46
|
48,83
|
| 26/06/2026 |
4.175.510 |
4,13%
|
47,9401
|
47,54
|
49,555
|
49,45
|
| 25/06/2026 |
3.482.015 |
-1,43%
|
48,19
|
47,30
|
48,78
|
47,53
|
| 24/06/2026 |
3.745.294 |
1,82%
|
47,39
|
47,26
|
48,90
|
48,19
|
| 23/06/2026 |
3.640.139 |
0,31%
|
47,308
|
47,17
|
48,14
|
47,30
|
| 18/06/2026 |
6.358.618 |
-1,87%
|
49,55
|
47,18
|
49,55
|
47,18
|
| 17/06/2026 |
8.015.862 |
-2,18%
|
50,10
|
48,44
|
54,2946
|
48,77
|
| 16/06/2026 |
9.581.335 |
3,98%
|
48,40
|
48,30
|
50,115
|
49,83
|
| 15/06/2026 |
16.418.922 |
-10,98%
|
49,93
|
47,37
|
50,6455
|
47,91
|
| 12/06/2026 |
2.479.834 |
1,36%
|
53,20
|
52,39
|
54,04
|
53,78
|
| 11/06/2026 |
2.868.086 |
-0,45%
|
53,50
|
51,78
|
53,50
|
53,06
|
| 10/06/2026 |
1.708.149 |
-1,41%
|
54,04
|
52,50
|
54,2825
|
53,28
|
| 09/06/2026 |
3.081.299 |
2,51%
|
52,80
|
52,40
|
54,39
|
54,03
|
| 08/06/2026 |
3.246.776 |
-3,14%
|
54,47
|
52,56
|
54,58
|
52,72
|
| 05/06/2026 |
3.795.953 |
-3,20%
|
55,59
|
53,475
|
55,83
|
54,43
|
| 04/06/2026 |
2.895.142 |
2,10%
|
55,4623
|
55,46
|
57,02
|
56,23
|
| 03/06/2026 |
5.963.103 |
-2,39%
|
56,348
|
53,00
|
56,348
|
55,08
|
| 02/06/2026 |
4.191.445 |
-4,40%
|
58,71
|
56,35
|
59,00
|
56,46
|
