Fiserv Inc (FI)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 > >>
19/05/2023	2.202.218	-0,52%	120,49	119,29	120,74	119,54
18/05/2023	2.292.629	0,39%	119,46	118,825	120,19	120,16
17/05/2023	1.849.232	0,85%	118,80	118,75	120,315	119,69
16/05/2023	1.233.321	-0,87%	119,78	118,58	119,81	118,68
15/05/2023	1.245.464	0,23%	119,45	119,04	119,8387	119,72
12/05/2023	1.198.402	0,08%	119,75	118,715	120,33	119,45
11/05/2023	1.318.987	0,85%	118,22	117,455	119,75	119,35
10/05/2023	1.633.310	-0,87%	120,07	117,39	120,41	118,35
09/05/2023	1.655.817	-0,09%	118,99	118,05	119,64	119,39
08/05/2023	1.579.331	-0,67%	119,64	118,82	120,16	119,50
05/05/2023	1.449.354	2,14%	118,59	118,47	120,617	120,30
04/05/2023	1.778.629	-1,31%	119,20	116,97	119,635	117,78
03/05/2023	1.245.403	0,07%	119,70	118,96	121,17	119,34
02/05/2023	1.818.299	-1,80%	121,44	118,42	121,69	119,26
01/05/2023	1.398.248	-0,56%	121,66	121,305	122,35	121,44
28/04/2023	2.022.580	2,11%	119,49	119,16	122,17	122,12
27/04/2023	2.053.494	1,03%	119,48	118,60	120,035	119,60
26/04/2023	2.309.646	-1,42%	119,42	117,75	120,90	118,38
25/04/2023	4.905.990	2,38%	118,22	118,16	122,39	120,09
24/04/2023	2.446.960	0,29%	116,93	116,825	118,23	117,30
21/04/2023	1.369.941	0,13%	116,50	116,18	117,125	116,96
20/04/2023	2.080.068	-0,23%	116,90	116,48	117,40	116,81
19/04/2023	1.635.559	-0,03%	116,31	116,31	117,545	117,08
18/04/2023	1.776.858	0,00%	117,60	116,47	117,75	117,11
17/04/2023	1.821.862	1,32%	115,59	115,375	117,20	117,11
14/04/2023	1.389.589	-0,11%	115,85	114,40	116,53	115,59
13/04/2023	1.794.952	1,07%	114,73	114,34	115,97	115,72
12/04/2023	2.943.223	-0,30%	115,62	113,70	116,025	114,49
11/04/2023	2.078.956	0,99%	114,32	113,86	115,275	114,83
10/04/2023	1.126.242	0,62%	112,55	112,35	113,75	113,71
06/04/2023	1.647.689	0,60%	112,34	112,01	113,3927	113,01
05/04/2023	1.459.288	0,67%	111,29	111,10	112,45	112,34
04/04/2023	1.500.829	-1,10%	112,95	111,10	113,35	111,59
03/04/2023	1.990.703	-0,18%	112,57	111,91	113,09	112,83
31/03/2023	2.661.641	0,03%	113,79	112,61	113,90	113,03
30/03/2023	1.399.280	1,04%	112,66	112,00	113,69	113,00
29/03/2023	2.020.557	0,50%	112,21	111,22	112,49	111,84
28/03/2023	1.720.161	-0,44%	111,36	110,68	111,51	111,28
27/03/2023	2.061.668	-0,67%	113,52	111,65	114,08	111,77
24/03/2023	2.035.562	1,28%	109,77	109,13	112,67	112,52
23/03/2023	2.046.170	-0,23%	110,98	110,38	113,36	111,10
22/03/2023	2.537.377	-1,50%	112,80	111,30	114,355	111,35
21/03/2023	2.582.488	2,01%	112,92	111,75	114,26	113,04
20/03/2023	3.022.165	2,44%	108,65	108,39	111,28	110,81
17/03/2023	6.690.427	-1,21%	109,07	107,76	110,0879	108,17
16/03/2023	3.625.506	0,21%	108,08	106,52	109,78	109,49
15/03/2023	3.514.381	-1,15%	109,17	107,12	109,67	109,26
14/03/2023	5.102.651	6,02%	108,00	107,00	112,30	110,53
13/03/2023	6.253.291	-6,78%	110,55	103,99	110,57	104,25
10/03/2023	2.974.722	-3,10%	114,85	110,88	114,85	111,83
09/03/2023	1.852.565	-1,42%	117,58	115,30	118,47	115,41
08/03/2023	1.634.699	-0,15%	117,11	116,7606	117,60	117,07
07/03/2023	1.749.855	-0,69%	118,16	116,86	118,78	117,25
06/03/2023	1.524.735	-0,17%	118,38	118,00	119,44	118,06
03/03/2023	2.173.092	1,03%	117,15	117,04	118,285	118,26
02/03/2023	2.406.470	1,08%	116,00	115,51	117,57	117,06
01/03/2023	2.200.113	0,63%	114,74	113,915	115,96	115,81
28/02/2023	2.189.440	0,33%	114,53	114,50	116,22	115,09
27/02/2023	2.231.989	0,23%	115,20	114,388	115,63	114,71
24/02/2023	2.654.256	-1,79%	114,89	114,17	115,22	114,45
23/02/2023	3.126.349	3,04%	114,71	114,17	116,99	116,54
22/02/2023	2.129.211	-0,63%	114,29	112,735	114,29	113,10
21/02/2023	1.829.608	-1,34%	114,65	113,72	115,315	113,82
20/02/2023	1.519.655	-0,50%	115,59	114,6801	116,18	115,37
17/02/2023	1.519.655	-0,50%	115,59	114,6801	116,18	115,37
16/02/2023	1.834.509	-1,52%	116,01	115,86	118,04	115,95
15/02/2023	2.465.687	1,46%	115,51	114,975	118,02	117,70
14/02/2023	1.941.256	-0,38%	116,00	115,0646	117,195	116,01
13/02/2023	2.294.640	0,70%	114,51	114,1254	116,635	116,45
10/02/2023	2.934.253	-0,74%	116,12	114,83	116,565	115,64
09/02/2023	3.420.753	0,52%	116,60	115,72	117,48	116,50
08/02/2023	3.018.160	0,54%	115,28	114,90	117,15	115,90
07/02/2023	5.019.880	8,35%	109,25	109,11	115,49	115,28
06/02/2023	2.749.303	-0,19%	105,89	105,52	106,60	106,40
03/02/2023	2.253.425	-0,93%	106,45	105,12	107,05	106,60
02/02/2023	2.715.086	-0,68%	108,78	107,21	110,02	107,43
01/02/2023	1.863.748	1,39%	105,94	105,65	108,63	108,16
31/01/2023	1.726.515	0,88%	106,17	105,805	106,69	106,68
30/01/2023	2.090.022	-0,70%	105,47	105,3203	106,76	105,75
27/01/2023	1.508.276	0,22%	106,04	106,00	107,15	106,49
26/01/2023	1.433.445	1,78%	105,17	104,43	106,295	106,26
25/01/2023	1.261.619	0,67%	102,57	101,72	104,51	104,40
24/01/2023	2.367.543	-1,74%	105,79	103,57	105,79	103,71
23/01/2023	1.649.903	1,44%	104,33	104,17	106,29	105,55
20/01/2023	1.818.131	1,83%	102,07	101,60	104,16	104,05
19/01/2023	1.968.694	-1,02%	102,90	101,91	103,57	102,18
18/01/2023	2.432.493	-0,75%	104,46	103,20	105,10	103,23
17/01/2023	2.829.826	1,41%	102,96	102,83	104,11	104,01
16/01/2023	3.049.061	0,01%	102,19	101,29	102,82	102,43
13/01/2023	3.049.061	0,01%	102,19	101,29	102,82	102,43
12/01/2023	1.886.059	0,88%	101,20	101,095	102,58	102,42
11/01/2023	1.658.036	0,49%	101,26	100,17	101,59	101,53
10/01/2023	1.556.329	-1,01%	101,79	100,15	102,18	101,04
09/01/2023	1.904.024	-0,11%	100,20	100,20	102,63	102,07
06/01/2023	2.333.499	2,80%	100,03	99,85	102,74	102,18
05/01/2023	2.894.325	-2,61%	101,10	98,81	101,23	99,40
04/01/2023	2.447.384	0,84%	102,11	101,00	103,01	102,06
03/01/2023	1.533.512	0,14%	101,72	100,40	102,70	101,21
02/01/2023	1.530.474	-0,48%	100,69	99,75	101,09	101,01
30/12/2022	1.530.474	-0,48%	100,69	99,75	101,09	101,01