BiG | O banco que entende os seus valores.

Fiserv Inc (FI)

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
< 1 2 3 >
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
27/02/2026	3.369.880	0,68%	61,29	60,11	62,32	62,29
26/02/2026	4.611.136	0,49%	61,5418	61,12	63,125	61,89
25/02/2026	7.537.421	4,19%	59,41	58,952	62,86	61,61
24/02/2026	3.930.560	1,25%	58,7239	57,92	59,45	59,13
23/02/2026	4.774.124	-4,99%	60,75	58,165	61,43	58,40
20/02/2026	6.324.502	-0,10%	61,38	60,90	62,05	61,47
19/02/2026	5.210.554	-2,35%	62,90	60,88	63,22	61,53
18/02/2026	6.107.306	-0,69%	63,40	61,82	64,40	63,01
17/02/2026	7.861.725	6,89%	60,93	60,56	63,78	63,45
13/02/2026	6.391.212	0,44%	58,95	58,575	60,08	59,36
12/02/2026	5.934.841	-5,30%	62,33	58,53	62,75	58,82
11/02/2026	5.938.181	-0,77%	62,9659	62,02	63,64	62,11
10/02/2026	8.549.235	4,14%	57,68	57,50	63,59	62,59
09/02/2026	8.855.209	0,22%	60,34	59,78	60,95	60,14
06/02/2026	4.834.202	2,64%	58,84	58,52	60,14	60,01
05/02/2026	5.076.929	-2,14%	59,37	58,00	60,88	58,44
04/02/2026	6.154.611	2,75%	58,05	57,86	60,31	59,72
03/02/2026	10.068.601	-7,75%	61,00	57,79	61,79	58,12
02/02/2026	3.686.151	-1,24%	63,34	62,65	63,73	62,94
30/01/2026	3.574.573	0,47%	63,81	62,67	64,052	63,73
29/01/2026	4.590.841	-2,34%	65,05	63,21	65,55	63,43
28/01/2026	5.154.546	-2,02%	66,13	64,62	66,75	64,95
27/01/2026	6.361.445	-1,28%	66,80	65,3592	67,15	66,29
26/01/2026	3.969.575	-0,54%	67,4787	66,29	67,905	67,15
23/01/2026	4.648.853	0,12%	67,05	66,78	67,63	67,56
22/01/2026	4.854.411	2,54%	65,93	65,80	67,55	67,40
21/01/2026	4.745.039	1,92%	64,90	64,49	66,00	65,73
20/01/2026	6.056.757	-2,72%	65,35	64,18	66,16	64,49
16/01/2026	4.222.125	-0,73%	66,6353	66,08	67,10	66,29
15/01/2026	4.391.639	-1,07%	67,67	66,4665	68,08	66,78
14/01/2026	5.802.197	1,17%	66,50	66,42	67,53	67,50
13/01/2026	4.572.812	-2,13%	68,0837	65,97	68,55	66,75
12/01/2026	6.112.577	-2,36%	69,15	67,22	69,52	68,20
09/01/2026	3.942.076	0,72%	69,89	68,77	70,15	69,85
08/01/2026	3.875.715	1,15%	68,8963	68,07	70,405	69,50
07/01/2026	4.838.456	-0,07%	69,0173	67,47	69,26	68,71