Fiserv Inc (FI)
Exportar para Excel
| 1 2 > |
| 24/07/2026 |
3.248.921 |
2,11%
|
50,16
|
49,99
|
51,72
|
51,025
|
| 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
|
| 01/06/2026 |
4.860.945 |
4,40%
|
56,56
|
56,4301
|
59,08
|
59,05
|
| 29/05/2026 |
3.133.654 |
1,30%
|
55,97
|
55,405
|
57,33
|
56,56
|
| 28/05/2026 |
3.206.104 |
0,38%
|
56,00
|
55,06
|
56,18
|
55,83
|
| 27/05/2026 |
2.781.153 |
0,02%
|
55,44
|
55,37
|
57,35
|
55,62
|
| 26/05/2026 |
3.552.921 |
-2,66%
|
57,50
|
55,42
|
57,50
|
55,61
|
| 22/05/2026 |
3.080.096 |
2,32%
|
56,084
|
55,85
|
57,30
|
57,13
|
| 21/05/2026 |
4.027.359 |
-1,05%
|
56,49
|
54,95
|
56,62
|
55,82
|
| 20/05/2026 |
3.066.478 |
0,68%
|
56,29
|
54,4637
|
56,74
|
56,41
|
| 19/05/2026 |
4.291.881 |
-1,09%
|
56,64
|
55,65
|
57,56
|
56,03
|
| 18/05/2026 |
5.376.415 |
2,40%
|
55,30
|
55,11
|
57,49
|
56,66
|
| 15/05/2026 |
3.085.928 |
3,03%
|
52,94
|
52,90
|
55,73
|
55,33
|
| 14/05/2026 |
3.813.874 |
2,08%
|
53,51
|
52,27
|
53,77
|
53,46
|
| 13/05/2026 |
5.087.377 |
-4,57%
|
54,55
|
52,17
|
54,70
|
52,37
|
| 12/05/2026 |
2.989.543 |
0,90%
|
54,56
|
54,08
|
55,43
|
54,88
|
| 11/05/2026 |
4.126.212 |
-1,93%
|
56,00
|
54,13
|
56,00
|
54,39
|
| 08/05/2026 |
3.175.460 |
-2,41%
|
56,94
|
54,64
|
56,94
|
55,48
|
| 07/05/2026 |
3.934.481 |
1,21%
|
56,36
|
56,22
|
57,74
|
56,81
|
| 06/05/2026 |
5.382.796 |
-2,04%
|
57,6995
|
55,67
|
57,725
|
56,11
|
| 05/05/2026 |
10.100.276 |
-8,80%
|
57,95
|
56,495
|
59,54
|
57,28
|
| 04/05/2026 |
4.344.284 |
1,08%
|
62,21
|
62,00
|
64,03
|
62,81
|
| 01/05/2026 |
3.088.143 |
-0,81%
|
62,80
|
62,05
|
63,92
|
62,14
|
| 30/04/2026 |
2.705.629 |
1,08%
|
61,66
|
60,49
|
62,745
|
62,65
|
| 29/04/2026 |
3.158.886 |
0,73%
|
61,80
|
61,17
|
62,45
|
62,02
|
| 28/04/2026 |
2.564.548 |
0,54%
|
61,74
|
61,12
|
62,37
|
61,60
|
| 27/04/2026 |
410.625 |
0,11%
|
60,8413
|
60,41
|
61,4225
|
61,27
|
| 24/04/2026 |
2.698.871 |
-1,15%
|
61,59
|
60,275
|
61,59
|
60,84
|
| 23/04/2026 |
3.314.429 |
-2,70%
|
63,40
|
60,57
|
63,40
|
61,55
|
| 22/04/2026 |
2.393.115 |
0,00%
|
63,8988
|
62,46
|
64,00
|
63,26
|
| 21/04/2026 |
2.489.286 |
-1,37%
|
64,39
|
62,94
|
65,29
|
63,26
|
| 20/04/2026 |
3.027.868 |
0,27%
|
63,37
|
63,30
|
65,055
|
64,14
|
| 17/04/2026 |
3.028.069 |
2,45%
|
63,3104
|
62,60
|
64,34
|
63,97
|
| 16/04/2026 |
2.602.709 |
1,89%
|
61,66
|
61,31
|
62,77
|
62,44
|
| 15/04/2026 |
3.916.187 |
3,85%
|
59,67
|
59,566
|
61,84
|
61,29
|
| 14/04/2026 |
2.558.822 |
0,39%
|
59,00
|
58,53
|
59,62
|
59,02
|
| 13/04/2026 |
4.628.292 |
4,81%
|
55,90
|
55,70
|
59,045
|
58,79
|
| 10/04/2026 |
3.331.004 |
-0,57%
|
56,4888
|
55,475
|
56,665
|
56,09
|
| 09/04/2026 |
3.076.052 |
-0,35%
|
56,47
|
55,19
|
56,535
|
56,41
|
| 08/04/2026 |
3.861.769 |
2,37%
|
56,74
|
56,48
|
58,19
|
56,63
|
| 07/04/2026 |
2.693.464 |
-1,78%
|
56,11
|
54,9201
|
56,595
|
55,32
|
| 06/04/2026 |
3.254.568 |
0,29%
|
56,16
|
56,16
|
57,33
|
56,32
|
| 02/04/2026 |
5.427.010 |
1,28%
|
54,75
|
54,28
|
57,20
|
56,16
|
| 01/04/2026 |
3.885.106 |
-0,63%
|
56,17
|
53,78
|
56,17
|
55,45
|
| 31/03/2026 |
3.664.145 |
2,46%
|
55,00
|
54,12
|
56,12
|
55,80
|
| 30/03/2026 |
3.883.521 |
1,17%
|
54,05
|
53,99
|
55,08
|
54,53
|
| 27/03/2026 |
4.615.060 |
-2,94%
|
54,967
|
52,91
|
55,11
|
53,90
|
| 26/03/2026 |
2.647.042 |
-1,92%
|
55,67
|
55,46
|
57,09
|
55,54
|
| 25/03/2026 |
3.952.698 |
0,53%
|
56,86
|
55,44
|
57,95
|
56,64
|
| 24/03/2026 |
3.501.116 |
-2,37%
|
57,40
|
55,91
|
57,42
|
56,34
|
| 23/03/2026 |
3.246.153 |
1,08%
|
57,92
|
56,76
|
58,51
|
57,71
|
| 20/03/2026 |
3.269.285 |
0,06%
|
56,80
|
56,3321
|
57,40
|
57,07
|
| 19/03/2026 |
4.755.512 |
-0,07%
|
56,6659
|
56,0852
|
58,23
|
57,02
|
| 18/03/2026 |
3.295.666 |
-1,99%
|
58,395
|
56,54
|
58,7413
|
57,06
|
| 17/03/2026 |
4.486.658 |
1,11%
|
57,77
|
57,77
|
59,56
|
58,21
|
| 16/03/2026 |
5.848.968 |
1,46%
|
57,33
|
56,63
|
57,62
|
57,57
|
| 13/03/2026 |
4.857.634 |
1,20%
|
56,40
|
56,07
|
57,14
|
56,74
|
| 12/03/2026 |
4.559.656 |
-4,16%
|
58,1326
|
55,865
|
58,83
|
56,07
|
| 11/03/2026 |
4.922.502 |
-1,60%
|
59,41
|
58,00
|
60,09
|
58,50
|
| 10/03/2026 |
4.388.850 |
-3,00%
|
61,01
|
58,47
|
61,33
|
59,45
|
| 09/03/2026 |
2.964.474 |
-2,86%
|
62,00
|
59,97
|
62,30
|
61,29
|
| 06/03/2026 |
3.216.650 |
-1,21%
|
62,88
|
61,33
|
63,185
|
63,10
|
| 05/03/2026 |
3.433.349 |
2,00%
|
62,2113
|
62,1501
|
64,52
|
63,86
|
| 04/03/2026 |
4.023.235 |
-0,46%
|
62,97
|
61,755
|
63,00
|
62,60
|
| 03/03/2026 |
3.483.232 |
1,68%
|
60,56
|
59,885
|
63,365
|
62,89
|
| 02/03/2026 |
2.685.117 |
-0,72%
|
60,89
|
60,42
|
62,20
|
61,85
|
