Fiserv Inc (FI)
Exportar para Excel
1 2 3 4 5 > >> |
17/07/2024 |
926.084 |
0,49%
|
155,78
|
157,04
|
158,62
|
157,9061
|
16/07/2024 |
771.261 |
1,13%
|
155,81
|
155,30
|
157,44
|
157,14
|
15/07/2024 |
511.652 |
1,43%
|
154,19
|
153,89
|
155,72
|
155,39
|
12/07/2024 |
748.333 |
1,29%
|
151,88
|
151,88
|
154,44
|
153,20
|
11/07/2024 |
559.123 |
1,59%
|
149,24
|
148,59
|
151,46
|
151,25
|
10/07/2024 |
812.473 |
-1,46%
|
150,86
|
146,48
|
150,86
|
148,89
|
09/07/2024 |
722.189 |
0,07%
|
150,96
|
150,23
|
151,97
|
151,09
|
08/07/2024 |
717.951 |
0,31%
|
150,00
|
149,71
|
151,26
|
150,98
|
05/07/2024 |
615.306 |
1,16%
|
148,96
|
148,14
|
150,57
|
150,51
|
04/07/2024 |
394.577 |
0,00%
|
149,42
|
148,18
|
149,73
|
148,79
|
03/07/2024 |
394.577 |
-0,40%
|
149,42
|
148,18
|
149,73
|
148,79
|
02/07/2024 |
510.477 |
1,53%
|
146,77
|
146,77
|
149,45
|
149,39
|
01/07/2024 |
516.264 |
-1,28%
|
149,55
|
147,06
|
150,00
|
147,14
|
28/06/2024 |
1.725.124 |
-0,03%
|
149,64
|
147,96
|
149,64
|
149,04
|
27/06/2024 |
745.355 |
-0,45%
|
150,02
|
148,36
|
150,02
|
149,08
|
26/06/2024 |
809.162 |
0,58%
|
147,74
|
147,74
|
150,05
|
149,75
|
25/06/2024 |
733.870 |
-0,93%
|
150,40
|
148,535
|
150,43
|
148,88
|
24/06/2024 |
753.214 |
0,32%
|
149,70
|
149,70
|
151,76
|
150,27
|
21/06/2024 |
4.093.480 |
-0,10%
|
150,41
|
148,69
|
151,11
|
149,79
|
20/06/2024 |
974.301 |
0,34%
|
148,99
|
148,42
|
150,56
|
149,94
|
19/06/2024 |
0 |
0,00%
|
149,73
|
148,18
|
150,50
|
149,44
|
18/06/2024 |
613.975 |
-0,16%
|
150,46
|
148,21
|
150,50
|
149,49
|
17/06/2024 |
598.372 |
0,53%
|
148,27
|
147,54
|
150,07
|
149,73
|
14/06/2024 |
661.649 |
0,46%
|
147,45
|
146,97
|
149,25
|
148,94
|
13/06/2024 |
551.447 |
0,16%
|
147,66
|
146,25
|
148,31
|
148,26
|
12/06/2024 |
674.695 |
0,01%
|
150,62
|
147,68
|
150,65
|
148,02
|
11/06/2024 |
655.988 |
-1,07%
|
149,08
|
147,39
|
149,08
|
148,00
|
10/06/2024 |
707.026 |
-1,20%
|
150,34
|
148,15
|
150,34
|
149,60
|
07/06/2024 |
564.003 |
0,57%
|
150,79
|
150,59
|
152,17
|
151,42
|
06/06/2024 |
604.371 |
0,84%
|
149,36
|
149,10
|
151,31
|
150,56
|
05/06/2024 |
644.853 |
0,89%
|
148,74
|
147,84
|
150,01
|
149,31
|
04/06/2024 |
694.549 |
-0,32%
|
147,66
|
147,60
|
148,80
|
147,99
|
03/06/2024 |
493.557 |
-0,86%
|
149,48
|
146,83
|
150,00
|
148,47
|
31/05/2024 |
0 |
1,26%
|
147,71
|
146,79
|
149,86
|
149,76
|
30/05/2024 |
0 |
0,00%
|
147,91
|
146,80
|
148,68
|
147,90
|
29/05/2024 |
0 |
-0,34%
|
147,11
|
146,71
|
148,30
|
147,90
|
28/05/2024 |
0 |
-1,29%
|
149,81
|
147,57
|
150,765
|
148,41
|
27/05/2024 |
0 |
0,00%
|
150,79
|
149,83
|
151,26
|
150,35
|
24/05/2024 |
0 |
0,12%
|
150,79
|
149,83
|
151,26
|
150,35
|
23/05/2024 |
0 |
-1,60%
|
152,91
|
149,90
|
152,91
|
150,17
|
22/05/2024 |
0 |
-0,14%
|
152,675
|
151,87
|
153,205
|
152,605
|
21/05/2024 |
0 |
0,93%
|
151,02
|
150,27
|
153,26
|
152,815
|
20/05/2024 |
0 |
-0,86%
|
152,70
|
150,76
|
152,88
|
151,41
|
17/05/2024 |
0 |
-0,10%
|
153,38
|
151,925
|
153,38
|
152,73
|
16/05/2024 |
0 |
-1,37%
|
154,51
|
152,71
|
155,75
|
152,88
|
15/05/2024 |
0 |
0,88%
|
154,01
|
153,745
|
155,66
|
155,01
|
14/05/2024 |
0 |
0,29%
|
153,25
|
152,60
|
154,24
|
153,66
|
13/05/2024 |
0 |
-0,67%
|
154,93
|
152,405
|
155,23
|
153,21
|
10/05/2024 |
0 |
-0,27%
|
155,245
|
154,24
|
155,53
|
154,24
|
09/05/2024 |
0 |
0,87%
|
153,29
|
153,135
|
154,775
|
154,66
|
08/05/2024 |
0 |
0,16%
|
152,95
|
152,04
|
153,61
|
153,32
|
07/05/2024 |
0 |
1,65%
|
150,99
|
150,61
|
153,13
|
153,08
|
06/05/2024 |
0 |
0,96%
|
149,65
|
149,35
|
150,66
|
150,59
|
03/05/2024 |
0 |
0,00%
|
149,11
|
147,725
|
149,51
|
149,16
|
02/05/2024 |
0 |
0,27%
|
149,54
|
148,43
|
149,74
|
149,16
|
01/05/2024 |
0 |
-2,56%
|
152,48
|
148,76
|
152,63
|
148,76
|
30/04/2024 |
0 |
-1,06%
|
153,21
|
152,18
|
153,95
|
152,67
|
29/04/2024 |
0 |
-0,98%
|
155,92
|
153,46
|
156,38
|
154,31
|
26/04/2024 |
0 |
1,66%
|
153,25
|
152,79
|
156,92
|
155,84
|
25/04/2024 |
0 |
0,69%
|
151,88
|
150,35
|
153,52
|
153,30
|
24/04/2024 |
0 |
-2,01%
|
155,92
|
151,90
|
155,92
|
152,25
|
23/04/2024 |
0 |
4,44%
|
159,23
|
153,52
|
159,56
|
155,38
|
22/04/2024 |
0 |
0,10%
|
149,39
|
148,02
|
149,77
|
148,78
|
19/04/2024 |
0 |
1,17%
|
147,265
|
145,98
|
148,63
|
148,63
|
18/04/2024 |
0 |
-0,15%
|
147,00
|
146,305
|
147,88
|
146,91
|
17/04/2024 |
0 |
0,50%
|
147,82
|
146,94
|
148,70
|
147,13
|
16/04/2024 |
0 |
-1,20%
|
148,71
|
146,06
|
149,065
|
146,40
|
15/04/2024 |
0 |
-2,01%
|
152,57
|
148,16
|
153,015
|
148,18
|
12/04/2024 |
0 |
-1,52%
|
152,21
|
150,655
|
153,35
|
151,22
|
11/04/2024 |
0 |
-0,12%
|
153,83
|
152,01
|
154,44
|
153,56
|
10/04/2024 |
0 |
-1,04%
|
153,78
|
153,5063
|
155,1257
|
153,74
|
09/04/2024 |
0 |
-1,58%
|
158,01
|
154,36
|
158,39
|
155,36
|
08/04/2024 |
0 |
0,32%
|
157,25
|
156,72
|
158,27
|
157,86
|
05/04/2024 |
0 |
1,57%
|
155,30
|
155,13
|
157,815
|
157,36
|
04/04/2024 |
0 |
-1,75%
|
158,66
|
154,775
|
159,13
|
154,935
|
03/04/2024 |
0 |
-0,39%
|
158,49
|
157,68
|
159,35
|
157,70
|
02/04/2024 |
0 |
-0,16%
|
158,65
|
157,53
|
159,75
|
158,31
|
01/04/2024 |
0 |
-0,73%
|
159,60
|
158,42
|
159,90
|
158,57
|
28/03/2024 |
0 |
0,20%
|
159,71
|
158,875
|
159,99
|
159,74
|
27/03/2024 |
0 |
0,48%
|
159,33
|
157,815
|
159,90
|
159,425
|
26/03/2024 |
0 |
1,21%
|
157,25
|
157,10
|
158,78
|
158,66
|
25/03/2024 |
0 |
0,33%
|
156,00
|
155,70
|
156,91
|
156,76
|
22/03/2024 |
0 |
-0,06%
|
156,45
|
155,96
|
157,33
|
156,24
|
21/03/2024 |
0 |
0,55%
|
155,97
|
155,48
|
156,86
|
156,33
|
20/03/2024 |
0 |
0,76%
|
153,74
|
153,43
|
155,615
|
155,48
|
19/03/2024 |
0 |
1,41%
|
152,26
|
152,00
|
154,52
|
154,31
|
18/03/2024 |
0 |
1,66%
|
150,065
|
150,065
|
152,41
|
152,16
|
15/03/2024 |
0 |
-0,19%
|
148,61
|
148,19
|
150,76
|
149,68
|
14/03/2024 |
0 |
-0,73%
|
151,595
|
149,26
|
151,97
|
149,96
|
13/03/2024 |
0 |
0,28%
|
150,24
|
149,77
|
151,72
|
151,06
|
12/03/2024 |
0 |
0,59%
|
150,39
|
149,815
|
151,26
|
150,64
|
11/03/2024 |
0 |
-0,99%
|
151,35
|
149,135
|
151,82
|
149,75
|
08/03/2024 |
0 |
0,67%
|
150,19
|
150,135
|
151,80
|
151,24
|
07/03/2024 |
0 |
-0,27%
|
151,53
|
149,86
|
152,19
|
150,24
|
06/03/2024 |
0 |
0,50%
|
150,28
|
149,915
|
151,50
|
150,65
|
05/03/2024 |
0 |
-0,09%
|
150,29
|
149,665
|
151,36
|
149,90
|
04/03/2024 |
0 |
-0,19%
|
150,175
|
149,11
|
150,855
|
150,04
|
01/03/2024 |
0 |
0,70%
|
149,495
|
149,38
|
151,14
|
150,33
|
29/02/2024 |
0 |
0,89%
|
148,46
|
147,47
|
149,94
|
149,28
|
28/02/2024 |
0 |
-1,76%
|
150,57
|
146,02
|
151,97
|
147,97
|