Fiserv Inc (FI)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 1 2 3 4 5 > >>
06-10-2023	815.301	0,80%	113,31	112,78	114,95	114,06
05-10-2023	1.142.903	0,16%	112,78	111,78	113,34	113,15
04-10-2023	1.253.113	1,70%	111,26	110,42	113,09	112,94
03-10-2023	1.204.742	-1,57%	112,29	110,16	111,83	111,08
02-10-2023	1.001.143	-0,10%	111,98	111,79	113,36	112,85
29-09-2023	970.795	-0,47%	114,00	112,54	114,32	113,02
28-09-2023	1.177.244	0,35%	113,25	113,13	113,90	113,58
27-09-2023	1.496.554	-1,20%	115,01	112,40	115,405	113,19
26-09-2023	910.369	-1,32%	115,87	114,50	115,87	114,56
25-09-2023	691.985	0,01%	115,97	115,46	116,38	116,09
22-09-2023	897.740	-0,57%	116,785	115,71	116,95	116,05
21-09-2023	1.496.153	-2,48%	120,70	116,71	119,13	116,72
20-09-2023	564.749	-0,84%	120,70	119,60	121,25	119,68
19-09-2023	586.747	-0,40%	121,02	120,13	121,34	120,72
18-09-2023	759.598	0,12%	121,72	120,17	121,3525	121,195
15-09-2023	1.198.471	-0,93%	121,72	120,92	122,615	121,07
14-09-2023	681.745	0,75%	121,72	121,26	122,595	122,205
13-09-2023	936.042	-0,28%	121,60	120,48	121,67	121,305
12-09-2023	1.033.404	-0,06%	121,60	120,95	122,36	121,61
11-09-2023	815.518	0,07%	123,41	121,37	122,40	121,69
08-09-2023	977.925	-1,21%	123,41	121,255	123,49	121,615
07-09-2023	911.765	0,48%	122,81	122,15	123,28	123,09
06-09-2023	731.400	0,58%	121,93	121,715	122,975	122,52
05-09-2023	819.723	-0,82%	122,36	121,62	123,63	121,80
04-09-2023	755.641	1,21%	122,17	121,51	123,03	122,86
01-09-2023	755.641	1,21%	122,17	121,51	123,03	122,86
31-08-2023	832.487	-1,00%	122,455	120,98	122,92	121,37
30-08-2023	796.894	-0,13%	122,70	121,875	122,97	122,57
29-08-2023	568.527	0,01%	122,165	122,12	123,15	122,75
28-08-2023	464.731	1,01%	122,165	121,79	122,83	122,71
25-08-2023	710.136	0,65%	121,09	120,55	122,01	121,44
24-08-2023	892.979	0,21%	120,395	120,21	121,30	120,667
23-08-2023	627.644	0,96%	119,36	119,125	121,02	120,41
22-08-2023	612.670	0,14%	119,75	118,90	119,70	119,259
21-08-2023	639.826	-0,82%	120,37	118,57	120,435	119,09
18-08-2023	823.535	-0,21%	121,99	119,42	120,78	120,08
17-08-2023	915.517	-1,22%	121,99	120,18	122,13	120,30
16-08-2023	774.714	-1,12%	122,71	121,61	123,30	121,79
15-08-2023	707.064	-1,05%	123,93	122,945	124,54	123,16
14-08-2023	765.511	-0,89%	125,10	124,21	126,27	124,47
11-08-2023	589.275	-0,33%	125,52	124,98	126,175	125,59
10-08-2023	630.527	0,77%	126,02	125,73	126,945	126,01
09-08-2023	762.742	-0,11%	125,19	124,95	126,32	125,06
08-08-2023	644.431	-0,56%	125,35	124,33	125,49	125,17
07-08-2023	643.730	0,86%	125,79	125,08	126,1796	125,89
04-08-2023	683.046	-0,27%	124,90	124,10	125,695	124,84
03-08-2023	578.757	0,50%	124,13	123,95	125,555	125,18
02-08-2023	911.674	-1,91%	126,66	124,43	126,89	124,54
01-08-2023	867.828	0,59%	125,99	125,30	127,23	126,96
31-07-2023	1.089.174	0,98%	125,565	125,355	126,54	126,22
28-07-2023	1.561.393	1,17%	124,83	123,745	125,12	124,96
27-07-2023	1.831.051	-2,98%	127,765	122,935	128,00	123,51
26-07-2023	2.456.684	-2,10%	123,95	122,60	128,39	127,335
25-07-2023	1.456.730	1,00%	129,20	128,82	130,73	131,045
24-07-2023	1.204.857	0,93%	128,90	128,925	130,16	129,72
21-07-2023	876.628	-0,62%	129,74	128,50	130,25	128,58
20-07-2023	1.000.134	1,38%	128,63	127,61	129,56	129,39
19-07-2023	1.269.261	-1,28%	128,63	127,605	129,325	127,67
18-07-2023	839.949	0,64%	127,62	127,026	129,475	129,33
17-07-2023	746.872	0,39%	127,62	127,28	129,115	128,50
14-07-2023	686.810	-0,52%	127,24	127,54	128,65	128,01
13-07-2023	781.388	0,86%	127,24	127,55	128,85	128,67
12-07-2023	749.451	0,46%	126,80	126,99	128,03	127,57
11-07-2023	705.487	0,13%	126,80	126,53	127,66	127,06
10-07-2023	1.002.716	1,34%	125,44	125,11	127,09	126,88
07-07-2023	827.836	-0,12%	123,77	124,52	125,825	125,24
06-07-2023	857.304	0,37%	123,77	123,44	125,75	125,36
05-07-2023	1.311.687	-0,46%	124,88	124,16	125,94	125,37
04-07-2023	706.430	-0,32%	125,92	125,29	126,16	125,75
03-07-2023	706.409	-0,16%	125,92	125,29	126,16	125,95
30-06-2023	1.258.609	1,69%	124,67	124,675	126,55	126,15
29-06-2023	1.094.510	0,92%	123,01	123,01	124,15	124,08
28-06-2023	1.181.842	0,49%	122,715	122,52	123,81	123,00
27-06-2023	1.093.248	1,88%	120,51	120,15	122,42	122,42
26-06-2023	853.457	-0,27%	120,06	119,69	121,715	120,17
23-06-2023	1.079.674	-0,06%	120,02	119,00	120,90	120,47
22-06-2023	660.060	0,43%	119,52	119,15	120,55	120,54
21-06-2023	789.269	0,40%	118,64	118,40	120,53	120,05
20-06-2023	758.410	-0,33%	118,92	118,90	120,29	119,56
19-06-2023	944.285	-0,33%	120,25	119,44	120,86	119,95
16-06-2023	944.285	-0,33%	120,25	119,44	120,86	119,95
15-06-2023	1.068.947	0,29%	119,27	118,45	120,94	120,345
14-06-2023	1.844.246	1,04%	119,24	119,335	121,48	120,00
13-06-2023	18.033.872	1,78%	112,54	112,48	116,07	114,23
12-06-2023	18.033.872	1,78%	112,54	112,48	116,07	114,23
09-06-2023	18.033.872	1,78%	112,54	112,48	116,07	114,23
08-06-2023	18.033.872	1,78%	112,54	112,48	116,07	114,23
07-06-2023	18.033.872	1,78%	112,54	112,48	116,07	114,23
06-06-2023	18.033.872	1,78%	112,54	112,48	116,07	114,23
05-06-2023	3.902.584	-1,47%	113,90	111,765	114,29	112,23
02-06-2023	2.919.840	1,02%	113,41	112,85	114,35	113,90
01-06-2023	2.869.350	0,50%	112,10	111,60	113,23	112,75
31-05-2023	2.985.327	-0,71%	112,68	111,39	113,83	112,19
30-05-2023	2.985.327	-0,71%	112,68	111,39	113,83	112,96
29-05-2023	2.962.639	0,85%	112,68	112,10	114,00	113,77
26-05-2023	2.962.639	0,85%	112,68	112,10	114,00	113,77
25-05-2023	3.883.994	-3,14%	115,38	112,49	116,05	112,81
24-05-2023	1.746.947	-1,52%	117,75	115,92	117,83	116,47
23-05-2023	1.522.255	-1,06%	118,76	117,75	119,84	118,27
22-05-2023	1.338.572	0,00%	119,98	119,331	120,25	119,54