Fiserv Inc (FI)
Exportar para Excel
< 1 2 |
20/09/2024 |
3.350.869 |
-0,65%
|
178,18
|
176,17
|
178,19
|
177,61
|
19/09/2024 |
1.070.344 |
2,03%
|
176,88
|
175,71
|
178,88
|
178,78
|
18/09/2024 |
767.700 |
-0,04%
|
175,61
|
174,64
|
176,67
|
175,23
|
17/09/2024 |
642.241 |
-0,03%
|
175,47
|
174,43
|
176,32
|
175,30
|
16/09/2024 |
615.254 |
0,26%
|
175,56
|
174,60
|
176,48
|
175,35
|
13/09/2024 |
696.162 |
0,73%
|
174,00
|
173,85
|
175,48
|
174,89
|
12/09/2024 |
785.873 |
1,53%
|
171,50
|
171,37
|
173,88
|
173,63
|
11/09/2024 |
1.001.989 |
-0,80%
|
171,48
|
167,70
|
171,66
|
171,02
|
10/09/2024 |
679.716 |
-0,02%
|
172,85
|
170,83
|
173,45
|
172,40
|
09/09/2024 |
866.075 |
1,42%
|
171,27
|
170,80
|
172,99
|
172,44
|
06/09/2024 |
1.014.115 |
-1,44%
|
172,51
|
169,86
|
173,51
|
170,02
|
05/09/2024 |
637.569 |
-0,64%
|
173,98
|
171,23
|
174,03
|
172,51
|
04/09/2024 |
936.786 |
-0,17%
|
174,13
|
172,73
|
174,57
|
173,62
|
03/09/2024 |
759.493 |
-0,40%
|
174,43
|
173,11
|
175,47
|
173,91
|
30/08/2024 |
1.196.774 |
0,95%
|
173,31
|
172,79
|
174,79
|
174,60
|
29/08/2024 |
727.293 |
0,65%
|
172,44
|
171,74
|
173,49
|
172,95
|
28/08/2024 |
815.593 |
0,98%
|
170,40
|
170,06
|
172,60
|
171,83
|
27/08/2024 |
619.222 |
0,19%
|
169,83
|
169,71
|
170,65
|
170,17
|
26/08/2024 |
657.397 |
0,02%
|
170,05
|
169,58
|
171,12
|
169,85
|
23/08/2024 |
1.015.313 |
0,60%
|
169,36
|
168,45
|
169,97
|
169,81
|
22/08/2024 |
643.841 |
0,27%
|
168,38
|
168,11
|
169,21
|
168,79
|
21/08/2024 |
644.534 |
0,17%
|
167,41
|
166,74
|
168,41
|
168,33
|
20/08/2024 |
758.097 |
0,08%
|
169,75
|
167,06
|
169,75
|
168,04
|
19/08/2024 |
599.371 |
0,35%
|
167,63
|
167,13
|
168,32
|
167,91
|
16/08/2024 |
1.051.152 |
0,97%
|
165,47
|
165,26
|
167,43
|
167,32
|
15/08/2024 |
713.768 |
1,03%
|
165,00
|
164,21
|
165,98
|
165,72
|
14/08/2024 |
575.530 |
0,97%
|
162,25
|
162,02
|
164,34
|
164,03
|
13/08/2024 |
1.081.187 |
0,84%
|
161,25
|
160,98
|
162,575
|
162,46
|
12/08/2024 |
663.948 |
-0,30%
|
162,00
|
160,53
|
162,92
|
161,10
|
09/08/2024 |
607.872 |
0,90%
|
159,95
|
159,34
|
161,70
|
161,59
|
08/08/2024 |
727.434 |
2,52%
|
156,89
|
156,63
|
160,44
|
160,15
|
07/08/2024 |
829.416 |
-0,71%
|
159,01
|
155,97
|
160,84
|
156,22
|
06/08/2024 |
1.046.933 |
1,66%
|
155,49
|
154,64
|
159,39
|
157,34
|
05/08/2024 |
1.133.397 |
-2,61%
|
157,46
|
154,17
|
159,67
|
154,77
|
02/08/2024 |
1.016.842 |
-1,53%
|
160,07
|
157,50
|
161,00
|
158,92
|
01/08/2024 |
1.065.433 |
-1,33%
|
164,17
|
161,11
|
165,51
|
161,39
|
31/07/2024 |
857.130 |
0,28%
|
163,58
|
163,04
|
164,54
|
163,57
|
30/07/2024 |
660.593 |
0,25%
|
163,74
|
162,52
|
164,46
|
163,11
|
29/07/2024 |
789.380 |
1,73%
|
160,50
|
160,23
|
163,90
|
162,71
|
26/07/2024 |
1.018.333 |
2,52%
|
156,99
|
156,90
|
160,15
|
159,94
|
25/07/2024 |
1.562.120 |
-3,20%
|
161,60
|
155,96
|
162,42
|
156,01
|
24/07/2024 |
1.254.989 |
2,51%
|
160,00
|
158,80
|
161,54
|
161,16
|
23/07/2024 |
891.244 |
-0,89%
|
158,13
|
157,13
|
159,20
|
157,22
|
22/07/2024 |
574.258 |
1,66%
|
157,04
|
156,41
|
158,75
|
158,63
|
19/07/2024 |
999.061 |
-1,05%
|
158,39
|
155,58
|
158,56
|
156,04
|
18/07/2024 |
745.766 |
-0,17%
|
157,74
|
157,06
|
159,93
|
157,69
|
17/07/2024 |
861.632 |
0,52%
|
157,06
|
157,06
|
158,59
|
157,96
|
16/07/2024 |
771.261 |
1,13%
|
155,81
|
155,30
|
157,44
|
157,14
|
15/07/2024 |
511.652 |
1,43%
|
154,19
|
153,89
|
155,72
|
155,39
|
12/07/2024 |
748.333 |
1,29%
|
151,88
|
151,88
|
154,44
|
153,20
|
11/07/2024 |
559.123 |
1,59%
|
149,24
|
148,59
|
151,46
|
151,25
|
10/07/2024 |
812.473 |
-1,46%
|
150,86
|
146,48
|
150,86
|
148,89
|
09/07/2024 |
722.189 |
0,07%
|
150,96
|
150,23
|
151,97
|
151,09
|
08/07/2024 |
717.951 |
0,31%
|
150,00
|
149,71
|
151,26
|
150,98
|
05/07/2024 |
615.306 |
1,16%
|
148,96
|
148,14
|
150,57
|
150,51
|
03/07/2024 |
394.577 |
-0,40%
|
149,42
|
148,18
|
149,73
|
148,79
|
02/07/2024 |
510.477 |
1,53%
|
146,77
|
146,77
|
149,45
|
149,39
|
01/07/2024 |
516.264 |
-1,27%
|
149,55
|
147,06
|
150,00
|
147,14
|
28/06/2024 |
1.725.124 |
-0,03%
|
149,64
|
147,96
|
149,64
|
149,04
|
27/06/2024 |
745.355 |
-0,45%
|
150,02
|
148,36
|
150,02
|
149,08
|
26/06/2024 |
809.162 |
0,58%
|
147,74
|
147,74
|
150,05
|
149,75
|
25/06/2024 |
733.870 |
-0,93%
|
150,40
|
148,535
|
150,43
|
148,88
|
24/06/2024 |
753.214 |
0,32%
|
149,70
|
149,70
|
151,76
|
150,27
|
21/06/2024 |
4.093.480 |
-0,10%
|
150,41
|
148,69
|
151,11
|
149,79
|
20/06/2024 |
974.301 |
0,30%
|
148,99
|
148,42
|
150,56
|
149,94
|
18/06/2024 |
613.975 |
-0,16%
|
150,46
|
148,21
|
150,50
|
149,49
|
17/06/2024 |
598.372 |
0,53%
|
148,27
|
147,54
|
150,07
|
149,73
|
14/06/2024 |
661.649 |
0,46%
|
147,45
|
146,97
|
149,25
|
148,94
|
13/06/2024 |
551.447 |
0,16%
|
147,66
|
146,25
|
148,31
|
148,26
|
12/06/2024 |
674.695 |
0,01%
|
150,62
|
147,68
|
150,65
|
148,02
|
11/06/2024 |
655.988 |
-1,07%
|
149,08
|
147,39
|
149,08
|
148,00
|
10/06/2024 |
707.026 |
-1,20%
|
150,34
|
148,15
|
150,34
|
149,60
|
07/06/2024 |
564.003 |
0,57%
|
150,79
|
150,59
|
152,17
|
151,42
|
06/06/2024 |
604.371 |
0,84%
|
149,36
|
149,10
|
151,31
|
150,56
|
05/06/2024 |
644.853 |
0,89%
|
148,74
|
147,84
|
150,01
|
149,31
|
04/06/2024 |
694.549 |
-0,32%
|
147,66
|
147,60
|
148,80
|
147,99
|
03/06/2024 |
493.557 |
%
|
149,48
|
146,83
|
150,00
|
148,47
|