Fiserv Inc (FI)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 > >>
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
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