Fiserv Inc (FI)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
< 1 2 3 4 5 > >>
27/02/2024	0	-0,23%	150,16	149,67	151,07	150,62
26/02/2024	0	0,15%	149,98	149,651	151,66	150,97
23/02/2024	0	0,43%	150,32	149,60	151,56	150,74
22/02/2024	0	1,67%	148,95	148,62	150,435	150,10
21/02/2024	0	-0,16%	147,68	146,34	147,86	147,64
20/02/2024	0	-0,11%	147,52	147,52	149,16	147,88
19/02/2024	0	0,00%	148,30	147,315	148,645	148,04
16/02/2024	0	0,03%	148,30	147,315	148,645	148,04
15/02/2024	0	2,08%	145,69	145,4389	148,07	147,99
14/02/2024	0	0,97%	143,96	142,98	145,21	144,97
13/02/2024	0	-0,49%	143,45	142,47	144,335	143,58
12/02/2024	0	0,04%	144,47	143,70	144,86	144,29
09/02/2024	0	0,50%	143,49	142,74	144,34	144,23
08/02/2024	0	0,56%	142,33	142,15	143,665	143,52
07/02/2024	0	1,21%	140,845	140,30	143,765	142,72
06/02/2024	0	-2,19%	140,66	137,13	141,89	141,02
05/02/2024	0	-0,50%	144,30	143,60	145,24	144,17
02/02/2024	0	0,65%	144,54	143,485	145,87	144,90
01/02/2024	0	-0,06%	142,19	141,835	143,98	143,96
31/01/2024	1.191.726	-1,51%	143,15	141,85	144,77	141,87
30/01/2024	1.047.881	0,80%	143,15	142,62	144,17	144,05
29/01/2024	1.012.928	1,11%	140,64	140,69	143,11	142,91
26/01/2024	847.885	0,48%	140,38	140,295	141,75	141,34
25/01/2024	954.841	0,47%	141,00	139,79	141,085	140,66
24/01/2024	1.343.479	-0,43%	139,67	139,75	141,685	140,00
23/01/2024	1.019.054	0,06%	139,67	140,21	141,00	140,60
22/01/2024	740.345	1,08%	139,67	139,83	140,63	140,52
19/01/2024	1.361.977	0,88%	138,01	137,67	139,345	139,02
18/01/2024	1.255.595	0,27%	137,80	136,96	138,71	137,81
17/01/2024	1.612.085	0,32%	136,97	136,48	137,99	137,44
16/01/2024	1.203.613	0,06%	137,00	135,97	137,25	137,00
15/01/2024	767.075	0,39%	137,00	136,26	137,145	136,92
12/01/2024	767.075	0,39%	137,00	136,26	137,145	136,92
11/01/2024	880.583	0,73%	136,55	135,14	136,50	136,39
10/01/2024	810.382	0,22%	136,03	134,94	136,46	135,40
09/01/2024	775.058	-0,10%	134,35	134,40	135,28	135,10
08/01/2024	984.181	2,01%	134,03	133,665	135,25	135,23
05/01/2024	1.039.497	-0,32%	133,225	132,1502	133,70	132,57
04/01/2024	1.067.790	0,95%	132,17	131,98	133,28	133,00
03/01/2024	1.701.098	-1,00%	132,34	131,41	133,67	131,75
02/01/2024	1.440.738	0,18%	132,34	131,94	133,67	133,08
29/12/2023	508.276	-0,41%	133,50	132,22	133,81	132,84
28/12/2023	639.001	0,28%	132,71	132,80	133,84	133,38
27/12/2023	668.541	0,32%	133,57	132,47	133,235	133,01
26/12/2023	1.047.209	-0,76%	133,57	132,36	133,57	132,59
22/12/2023	951.516	0,30%	133,56	133,125	134,1953	133,61
21/12/2023	809.944	0,35%	133,56	132,75	134,11	133,21
20/12/2023	1.192.589	-1,07%	133,25	132,69	134,80	132,74
19/12/2023	1.262.194	-0,23%	133,83	133,57	134,77	134,18
18/12/2023	1.485.512	1,11%	135,03	132,585	135,2747	134,49
15/12/2023	1.611.519	-1,48%	135,03	132,36	134,19	133,01
14/12/2023	2.249.042	-0,16%	135,03	134,28	136,49	135,01
13/12/2023	1.289.972	0,54%	134,19	133,385	135,33	135,22
12/12/2023	1.369.783	0,43%	134,01	133,57	134,67	134,49
11/12/2023	1.523.714	1,18%	132,82	132,45	134,66	133,92
08/12/2023	989.089	0,72%	131,30	131,46	132,56	132,36
07/12/2023	1.186.587	0,25%	131,31	130,27	131,545	131,42
06/12/2023	1.029.233	0,49%	131,31	130,085	131,70	131,09
05/12/2023	811.886	0,08%	129,68	129,61	130,99	130,45
04/12/2023	938.746	-0,20%	129,68	129,83	131,46	130,35
01/12/2023	954.223	0,00%	129,78	129,64	131,25	130,61
30/11/2023	1.420.366	0,97%	129,30	127,80	130,70	130,61
29/11/2023	1.317.655	1,48%	127,63	127,80	129,76	129,36
28/11/2023	1.099.540	0,74%	127,16	126,68	127,97	127,47
27/11/2023	872.463	0,58%	125,04	125,475	126,63	126,53
24/11/2023	461.282	0,28%	125,67	125,48	125,78	125,80
23/11/2023	727.342	0,29%	124,805	125,05	125,89	125,45
22/11/2023	701.333	0,29%	124,805	125,05	125,89	125,45
21/11/2023	1.180.807	0,81%	124,805	124,1101	125,33	125,09
20/11/2023	1.663.311	0,00%	123,97	121,865	124,44	124,08
17/11/2023	1.878.928	-0,60%	125,04	123,68	125,51	124,08
16/11/2023	2.197.044	-0,33%	125,88	124,115	127,86	124,83
15/11/2023	1.904.379	2,52%	123,49	122,2424	125,675	125,24
14/11/2023	1.142.437	0,49%	122,405	122,00	123,12	122,16
13/11/2023	1.060.232	0,04%	121,56	121,07	122,20	121,56
10/11/2023	913.840	1,78%	119,87	119,57	121,83	121,51
09/11/2023	1.134.806	-0,62%	119,40	118,42	119,81	119,38
08/11/2023	1.244.831	0,77%	119,39	118,99	120,72	120,13
07/11/2023	1.080.416	-0,36%	119,39	118,99	119,935	119,21
06/11/2023	876.385	0,08%	119,18	118,78	119,98	119,64
03/11/2023	1.306.935	1,47%	119,13	118,7725	120,105	119,54
02/11/2023	1.254.567	2,51%	114,38	113,60	117,87	117,81
01/11/2023	1.056.866	1,04%	114,38	113,69	115,22	114,93
31/10/2023	1.360.090	0,72%	113,68	113,11	114,75	113,75
30/10/2023	1.263.306	0,43%	113,26	111,55	113,51	112,94
27/10/2023	837.985	-1,54%	114,29	112,17	114,35	112,4986
26/10/2023	1.801.720	0,12%	114,85	113,01	115,30	114,26
25/10/2023	2.593.684	-1,15%	114,85	113,92	117,13	114,12
24/10/2023	3.080.683	5,30%	113,165	109,12	115,92	115,42
23/10/2023	2.239.193	-0,81%	109,75	109,12	110,98	109,61
20/10/2023	1.341.817	-1,31%	112,00	110,275	112,16	110,50
19/10/2023	1.228.609	-0,98%	113,00	111,582	113,83	111,97
18/10/2023	798.358	-1,66%	112,95	112,90	114,88	113,08
17/10/2023	1.461.522	1,24%	113,90	112,868	115,37	114,99
16/10/2023	937.941	0,98%	113,90	112,85	114,11	113,58
13/10/2023	978.207	-0,18%	113,66	111,87	113,255	112,48
12/10/2023	742.290	-0,77%	113,66	111,95	113,9542	112,68
11/10/2023	1.107.302	-0,96%	114,19	112,675	115,48	113,55
10/10/2023	669.134	0,26%	113,145	112,82	115,18	114,66
09/10/2023	800.427	0,26%	113,31	112,82	114,81	114,36