Fiserv Inc (FI)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 >
29/12/2022	1.434.984	1,59%	100,50	100,13	102,01	101,50
28/12/2022	1.418.398	-0,90%	100,99	99,88	101,815	99,91
27/12/2022	1.114.265	0,36%	100,50	100,07	101,18	100,82
23/12/2022	346.582	0,57%	99,38	98,82	100,4375	100,11
22/12/2022	1.558.869	-1,58%	100,38	97,80	101,06	99,54
21/12/2022	1.989.069	1,59%	100,04	99,90	101,96	101,14
20/12/2022	1.891.289	0,90%	98,54	98,32	100,07	99,56
19/12/2022	2.573.868	0,09%	98,98	98,30	100,225	98,67
16/12/2022	5.453.501	0,11%	97,90	97,25	99,21	98,58
15/12/2022	2.321.623	-3,38%	100,43	98,1417	101,15	98,47
14/12/2022	2.373.463	0,35%	101,90	101,00	103,865	101,91
13/12/2022	2.411.559	-0,89%	105,98	100,55	106,08	101,56
12/12/2022	1.713.480	1,82%	101,43	100,56	102,72	102,47
09/12/2022	1.254.022	-0,98%	101,04	100,57	101,86	100,47
08/12/2022	1.501.760	0,97%	100,98	100,51	102,075	101,46
07/12/2022	1.552.936	0,14%	100,61	99,5607	101,15	100,49
06/12/2022	6.525.403	-1,80%	102,54	99,91	102,61	100,35
05/12/2022	7.849.744	-3,10%	104,75	101,63	104,70	102,19
02/12/2022	6.497.259	0,41%	103,37	103,37	105,84	105,46
01/12/2022	5.262.789	0,64%	100,72	103,98	105,50	105,03
30/11/2022	6.029.601	2,80%	100,72	100,72	104,99	104,36
29/11/2022	5.604.837	-0,24%	101,76	101,21	102,75	101,52
28/11/2022	5.432.772	-0,67%	102,15	101,47	102,89	101,80
25/11/2022	3.294.783	0,40%	102,08	102,00	103,48	102,49
24/11/2022	5.261.165	1,08%	100,99	100,77	102,405	102,08
23/11/2022	5.261.165	1,08%	100,99	100,77	102,405	102,08
22/11/2022	6.588.527	1,62%	99,96	98,955	101,11	100,99
21/11/2022	5.594.186	-0,48%	99,96	99,01	100,58	99,38
18/11/2022	6.655.572	1,29%	99,77	98,39	100,87	99,86
17/11/2022	9.267.782	-1,39%	98,43	97,84	99,055	98,59
16/11/2022	8.505.772	-0,37%	100,97	99,62	101,26	99,98
15/11/2022	10.125.700	0,34%	102,25	99,41	102,56	100,35
14/11/2022	2.033.970	-0,46%	101,43	99,47	102,44	100,01
11/11/2022	3.680.258	-0,53%	101,43	99,97	101,72	100,47
10/11/2022	3.828.334	5,01%	101,43	99,89	101,99	101,00
09/11/2022	1.423.726	-2,33%	98,30	96,13	98,30	96,185
08/11/2022	2.150.113	2,17%	96,30	95,95	99,95	98,48
07/11/2022	1.919.528	2,21%	95,18	94,72	96,59	96,405
04/11/2022	3.236.492	-0,34%	95,98	92,855	95,98	94,25
03/11/2022	3.882.336	-5,96%	99,57	94,34	99,62	94,57
02/11/2022	4.236.495	-3,33%	103,81	100,44	104,99	100,56
01/11/2022	2.925.418	1,25%	103,27	102,70	104,50	104,02
31/10/2022	2.597.928	0,14%	102,72	100,92	103,46	102,74
28/10/2022	3.116.545	3,84%	99,68	99,63	103,46	102,60
27/10/2022	4.382.855	-2,90%	97,71	95,35	100,27	98,81
26/10/2022	3.184.516	1,68%	97,71	100,98	102,645	101,76
25/10/2022	3.002.772	2,80%	97,71	97,66	100,60	100,08
24/10/2022	2.169.811	0,63%	97,91	96,80	98,64	97,35
21/10/2022	3.143.812	1,85%	94,54	93,93	96,89	96,77
20/10/2022	2.054.760	-1,23%	96,46	94,51	96,7475	95,05
19/10/2022	1.220.646	-0,97%	95,27	95,09	96,83	96,23
18/10/2022	1.593.200	-0,24%	96,46	96,03	99,285	97,14
17/10/2022	2.686.359	3,06%	96,46	96,21	97,49	97,02
14/10/2022	1.622.190	-1,58%	96,33	93,986	96,64	94,14
13/10/2022	1.876.170	2,08%	91,72	91,55	96,08	95,65
12/10/2022	1.655.435	-1,83%	94,25	93,595	95,41	93,70
11/10/2022	2.306.862	-3,09%	98,11	94,57	98,44	95,45
10/10/2022	1.630.574	-0,21%	98,71	97,19	99,07	98,49
07/10/2022	2.130.845	-0,27%	97,72	97,58	99,035	98,81
06/10/2022	1.779.387	-1,48%	100,28	98,87	100,92	99,06
05/10/2022	1.708.865	1,84%	98,45	97,78	101,03	100,55
04/10/2022	1.826.145	3,47%	95,42	95,42	98,98	98,73
03/10/2022	2.655.601	1,98%	94,39	93,21	95,99	95,42
30/09/2022	1.744.941	-1,35%	95,28	93,55	95,77	93,57
29/09/2022	2.308.554	-1,32%	95,28	93,97	96,26	94,90
28/09/2022	2.420.915	1,08%	95,46	93,89	96,77	96,17
27/09/2022	2.140.245	-0,79%	97,99	94,01	97,39	95,14
26/09/2022	2.215.592	-2,09%	97,99	95,69	98,51	95,90
23/09/2022	2.712.393	-0,62%	98,07	96,69	98,22	97,95
22/09/2022	1.917.441	-1,03%	99,56	97,95	99,74	98,56
21/09/2022	2.282.806	-2,53%	102,76	99,57	103,22	99,59
20/09/2022	1.358.162	-1,43%	102,50	101,475	103,38	102,17
19/09/2022	1.635.760	0,04%	102,50	101,96	103,79	103,65
16/09/2022	3.485.924	-0,93%	103,84	102,12	103,95	103,61
15/09/2022	2.045.170	-1,25%	105,16	104,02	106,84	104,58
14/09/2022	1.926.523	-0,02%	106,26	104,96	106,96	105,90
13/09/2022	2.755.164	-2,87%	106,78	105,70	108,275	105,92
12/09/2022	2.959.867	2,43%	107,09	106,98	109,16	109,05
09/09/2022	1.967.418	0,64%	105,62	105,26	106,68	106,46
08/09/2022	1.743.843	0,03%	104,97	103,90	106,02	105,78
07/09/2022	2.425.543	1,53%	104,24	104,10	106,11	105,75
06/09/2022	3.076.428	2,68%	104,45	101,76	104,565	104,16
05/09/2022	2.149.221	-1,99%	104,45	100,83	105,00	101,44
02/09/2022	2.149.221	-1,99%	104,45	100,83	105,00	101,44
01/09/2022	2.347.286	2,28%	100,71	100,64	103,60	103,50
31/08/2022	1.716.795	-0,66%	102,90	100,675	102,90	101,19
30/08/2022	1.492.313	-1,27%	103,30	101,41	103,54	101,86
29/08/2022	1.703.723	-0,64%	102,94	102,845	103,945	103,165
26/08/2022	1.572.313	-3,21%	107,34	103,72	107,71	103,83
25/08/2022	1.365.947	1,03%	106,56	105,80	107,29	107,27
24/08/2022	1.278.788	0,15%	105,40	104,796	106,53	106,17
23/08/2022	1.580.187	-0,71%	106,52	105,98	107,55	106,01
22/08/2022	1.816.781	-2,48%	108,34	106,52	108,505	106,77
19/08/2022	1.456.475	-0,97%	108,34	109,22	110,45	109,48
18/08/2022	2.333.210	1,68%	108,34	108,16	110,835	110,55
17/08/2022	1.936.668	-1,81%	109,68	108,375	110,19	108,72
16/08/2022	1.295.395	0,51%	109,57	108,8807	110,94	110,72
15/08/2022	1.557.186	0,72%	108,98	108,612	110,89	110,16
12/08/2022	1.787.768	1,31%	108,28	108,23	109,4099	109,37
11/08/2022	2.093.980	1,33%	108,07	107,41	108,79	107,96