Fiserv Inc (FI)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
1 2 3 4 5 > >>
09/12/2024	1.087.841	0,00%	205,29	204,99	207,54	207,28
06/12/2024	1.087.841	1,61%	205,29	204,99	207,54	207,28
05/12/2024	1.801.799	-5,49%	204,10	201,00	207,88	204,00
04/12/2024	1.121.095	0,22%	215,28	213,24	216,28	215,85
03/12/2024	1.142.450	-1,43%	219,36	214,97	220,06	215,38
02/12/2024	781.921	-1,11%	222,00	217,77	222,00	218,51
29/11/2024	517.247	0,17%	221,10	220,80	222,35	220,96
28/11/2024	674.725	0,00%	219,88	219,38	222,18	220,59
27/11/2024	674.725	-0,84%	219,88	219,38	222,18	220,59
26/11/2024	530.815	0,31%	222,04	221,48	223,23	222,45
25/11/2024	1.631.102	0,09%	221,27	219,87	223,22	221,76
22/11/2024	643.212	1,91%	217,81	217,81	221,99	221,56
21/11/2024	1.037.862	-0,24%	218,33	217,21	219,11	217,41
20/11/2024	910.533	1,31%	217,22	215,13	218,18	217,94
19/11/2024	671.951	1,12%	212,04	211,655	216,93	215,12
18/11/2024	597.813	0,86%	210,87	210,85	213,27	212,74
15/11/2024	722.180	0,03%	209,78	209,22	211,06	210,92
14/11/2024	740.512	-1,09%	213,10	210,12	214,35	210,85
13/11/2024	757.267	-0,41%	213,97	213,18	215,40	213,18
12/11/2024	607.478	-0,37%	214,47	213,72	215,25	214,06
11/11/2024	655.979	1,97%	212,56	212,56	215,40	214,86
08/11/2024	615.353	0,88%	210,38	209,49	212,84	210,70
07/11/2024	654.969	-1,10%	210,35	207,82	210,40	208,87
06/11/2024	1.243.709	4,03%	210,00	204,90	211,98	211,20
05/11/2024	1.113.378	1,10%	200,29	198,74	203,32	203,02
04/11/2024	591.375	-0,61%	202,45	200,35	202,82	200,82
01/11/2024	1.030.493	2,10%	197,94	197,94	202,70	202,05
31/10/2024	921.084	-0,96%	199,83	197,89	201,25	197,90
30/10/2024	1.082.018	-0,55%	201,22	199,035	202,22	199,81
29/10/2024	575.136	-0,25%	201,51	200,66	202,64	200,91
28/10/2024	678.367	0,95%	200,44	200,36	201,71	201,42
25/10/2024	668.315	-1,85%	203,43	199,24	203,70	199,52
24/10/2024	735.378	0,46%	202,52	202,36	204,48	203,29
23/10/2024	1.018.194	1,35%	200,00	199,67	202,96	202,36
22/10/2024	1.182.984	1,27%	192,00	188,99	199,83	199,67
21/10/2024	792.381	-0,06%	196,60	195,65	197,48	197,17
18/10/2024	986.711	0,79%	197,12	195,53	198,27	197,29
17/10/2024	1.052.304	-0,99%	198,47	195,53	198,85	195,74
16/10/2024	712.134	1,90%	193,96	193,41	197,89	197,70
15/10/2024	1.068.862	0,41%	194,23	193,37	195,80	194,02
14/10/2024	663.366	1,51%	191,22	190,67	193,39	193,23
11/10/2024	686.701	1,26%	188,85	188,85	191,12	190,35
10/10/2024	638.260	0,13%	187,67	187,22	188,51	187,99
09/10/2024	1.079.313	-0,11%	188,18	187,24	188,41	187,74
08/10/2024	797.434	1,60%	186,64	185,85	188,85	187,94
07/10/2024	905.664	-0,24%	185,42	183,94	186,26	184,98
04/10/2024	656.507	1,12%	184,47	182,92	185,51	185,42
03/10/2024	877.107	0,50%	182,31	181,97	183,56	183,36
02/10/2024	924.195	0,63%	181,63	180,92	182,56	182,45
01/10/2024	706.857	0,92%	180,36	179,06	181,87	181,31
30/09/2024	945.108	0,71%	178,08	177,60	179,95	179,65
27/09/2024	562.825	0,55%	177,40	177,24	179,36	178,38
26/09/2024	1.009.839	0,34%	177,15	175,98	177,76	177,40
25/09/2024	663.830	-0,31%	177,51	174,23	178,21	176,80
24/09/2024	742.093	-1,09%	178,23	176,04	178,34	177,35
23/09/2024	745.555	0,96%	179,00	177,89	179,50	179,31
20/09/2024	3.350.869	-0,65%	178,18	176,17	178,19	177,61
19/09/2024	1.070.344	2,03%	176,88	175,71	178,88	178,78
18/09/2024	767.700	-0,04%	175,61	174,64	176,67	175,23
17/09/2024	642.241	-0,03%	175,47	174,43	176,32	175,30
16/09/2024	615.254	0,26%	175,56	174,60	176,48	175,35
13/09/2024	696.162	0,73%	174,00	173,85	175,48	174,89
12/09/2024	785.873	1,53%	171,50	171,37	173,88	173,63
11/09/2024	1.001.989	-0,80%	171,48	167,70	171,66	171,02
10/09/2024	679.716	-0,02%	172,85	170,83	173,45	172,40
09/09/2024	866.075	1,42%	171,27	170,80	172,99	172,44
06/09/2024	1.014.115	-1,44%	172,51	169,86	173,51	170,02
05/09/2024	637.569	-0,64%	173,98	171,23	174,03	172,51
04/09/2024	936.786	-0,17%	174,13	172,73	174,57	173,62
03/09/2024	759.493	-0,40%	174,43	173,11	175,47	173,91
02/09/2024	1.196.774	0,00%	173,31	172,79	174,79	174,60
30/08/2024	1.196.774	0,95%	173,31	172,79	174,79	174,60
29/08/2024	727.293	0,65%	172,44	171,74	173,49	172,95
28/08/2024	815.593	0,98%	170,40	170,06	172,60	171,83
27/08/2024	619.222	0,19%	169,83	169,71	170,65	170,17
26/08/2024	657.397	0,02%	170,05	169,58	171,12	169,85
23/08/2024	1.015.313	0,60%	169,36	168,45	169,97	169,81
22/08/2024	643.841	0,27%	168,38	168,11	169,21	168,79
21/08/2024	644.534	0,17%	167,41	166,74	168,41	168,33
20/08/2024	758.097	0,08%	169,75	167,06	169,75	168,04
19/08/2024	599.371	0,35%	167,63	167,13	168,32	167,91
16/08/2024	1.051.152	0,97%	165,47	165,26	167,43	167,32
15/08/2024	713.768	1,03%	165,00	164,21	165,98	165,72
14/08/2024	575.530	0,97%	162,25	162,02	164,34	164,03
13/08/2024	1.081.187	0,84%	161,25	160,98	162,575	162,46
12/08/2024	663.948	-0,30%	162,00	160,53	162,92	161,10
09/08/2024	607.872	0,90%	159,95	159,34	161,70	161,59
08/08/2024	727.434	2,52%	156,89	156,63	160,44	160,15
07/08/2024	829.416	-0,71%	159,01	155,97	160,84	156,22
06/08/2024	1.046.933	1,66%	155,49	154,64	159,39	157,34
05/08/2024	1.133.397	-2,61%	157,46	154,17	159,67	154,77
02/08/2024	1.016.842	-1,53%	160,07	157,50	161,00	158,92
01/08/2024	1.065.433	-1,33%	164,17	161,11	165,51	161,39
31/07/2024	857.130	0,28%	163,58	163,04	164,54	163,57
30/07/2024	660.593	0,25%	163,74	162,52	164,46	163,11
29/07/2024	789.380	1,73%	160,50	160,23	163,90	162,71
26/07/2024	1.018.333	2,52%	156,99	156,90	160,15	159,94
25/07/2024	1.562.120	-3,20%	161,60	155,96	162,42	156,01
24/07/2024	1.254.989	2,51%	160,00	158,80	161,54	161,16
23/07/2024	891.244	-0,89%	158,13	157,13	159,20	157,22