BiG | O banco que entende os seus valores.

Fiserv Inc (FI)

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
1 2 >
18/08/2026	3 170 234	-0,94%	53,02	51,72	53,2802	51,72
17/08/2026	3 013 936	-4,01%	54,31	52,08	54,33	52,21
14/08/2026	2 581 925	-2,01%	55,57	54,105	55,77	54,39
13/08/2026	5 477 800	7,64%	51,99	51,82	55,98	55,50
12/08/2026	4 376 817	-2,17%	52,9406	50,63	52,9691	51,56
11/08/2026	2 579 714	0,87%	52,10	51,545	53,02	52,72
10/08/2026	3 843 462	-0,46%	52,34	51,195	53,02	52,22
07/08/2026	4 870 383	-3,19%	53,80	51,41	54,0704	52,41
06/08/2026	12 029 062	-0,24%	47,93	47,75	54,11	54,11
05/08/2026	7 094 310	-2,80%	56,2999	53,64	56,6299	54,11
04/08/2026	3 256 413	2,63%	53,7034	53,02	55,815	55,78
03/08/2026	12 247 857	0,76%	54,30	54,185	55,52	54,35
31/07/2026	1 537 087	-0,26%	54,62	52,84	54,075	53,94
30/07/2026	4 107 116	-2,79%	54,77	53,08	55,63	54,07
29/07/2026	3 249 672	2,58%	54,38	53,50	56,00	55,63
28/07/2026	3 427 076	3,61%	52,7204	52,51	54,6699	54,21
27/07/2026	3 114 310	2,45%	51,49	51,18	52,61	52,31
24/07/2026	3 248 921	2,11%	50,16	49,99	51,72	51,02
23/07/2026	2 389 339	-0,53%	50,40	49,65	50,50	49,97
22/07/2026	2 138 288	-0,73%	50,72	49,95	51,04	50,22
21/07/2026	2 482 612	-2,11%	51,5874	50,575	51,87	50,61
20/07/2026	3 473 111	2,07%	50,71	49,99	51,95	51,68
17/07/2026	3 174 217	-2,11%	51,464	50,26	52,23	50,63
16/07/2026	4 231 587	2,66%	50,56	50,03	51,87	51,72
15/07/2026	4 650 956	1,66%	51,317	50,135	51,95	50,36
14/07/2026	3 258 411	-3,20%	50,484	49,48	51,18	49,54
13/07/2026	3 988 007	1,46%	50,40	50,40	52,19	51,18
10/07/2026	4 452 527	-2,32%	51,67	50,10	52,365	50,45
09/07/2026	2 611 320	2,04%	50,60	49,78	51,66	51,65
08/07/2026	4 623 658	-4,01%	51,92	50,47	51,98	50,60
07/07/2026	6 922 064	1,77%	54,24	52,555	55,36	52,71
06/07/2026	2 948 401	-1,03%	52,30	50,842	52,72	51,78
02/07/2026	6 149 781	3,14%	51,09	50,80	53,15	52,33
01/07/2026	3 949 777	3,39%	49,35	49,2968	51,8099	50,73
30/06/2026	3 568 763	0,45%	49,00	47,235	49,11	49,05
29/06/2026	3 753 645	-1,22%	49,87	48,575	50,46	48,83
26/06/2026	4 175 510	4,13%	47,9401	47,54	49,555	49,45
25/06/2026	3 482 015	-1,43%	48,19	47,30	48,78	47,53
24/06/2026	3 745 294	1,82%	47,39	47,26	48,90	48,19
23/06/2026	3 640 139	0,31%	47,308	47,17	48,14	47,30
18/06/2026	6 358 618	-1,87%	49,55	47,18	49,55	47,18
17/06/2026	8 015 862	-2,18%	50,10	48,44	54,2946	48,77
16/06/2026	9 581 335	3,98%	48,40	48,30	50,115	49,83
15/06/2026	16 418 922	-10,98%	49,93	47,37	50,6455	47,91
12/06/2026	2 479 834	1,36%	53,20	52,39	54,04	53,78
11/06/2026	2 868 086	-0,45%	53,50	51,78	53,50	53,06
10/06/2026	1 708 149	-1,41%	54,04	52,50	54,2825	53,28
09/06/2026	3 081 299	2,51%	52,80	52,40	54,39	54,03
08/06/2026	3 246 776	-3,14%	54,47	52,56	54,58	52,72
05/06/2026	3 795 953	-3,20%	55,59	53,475	55,83	54,43
04/06/2026	2 895 142	2,10%	55,4623	55,46	57,02	56,23
03/06/2026	5 963 103	-2,39%	56,348	53,00	56,348	55,08
02/06/2026	4 191 445	-4,40%	58,71	56,35	59,00	56,46
01/06/2026	4 860 945	4,40%	56,56	56,4301	59,08	59,05
29/05/2026	3 133 654	1,30%	55,97	55,405	57,33	56,56
28/05/2026	3 206 104	0,38%	56,00	55,06	56,18	55,83
27/05/2026	2 781 153	0,02%	55,44	55,37	57,35	55,62
26/05/2026	3 552 921	-2,66%	57,50	55,42	57,50	55,61
22/05/2026	3 080 096	2,32%	56,084	55,85	57,30	57,13
21/05/2026	4 027 359	-1,05%	56,49	54,95	56,62	55,82
20/05/2026	3 066 478	0,68%	56,29	54,4637	56,74	56,41
19/05/2026	4 291 881	-1,09%	56,64	55,65	57,56	56,03
18/05/2026	5 376 415	2,40%	55,30	55,11	57,49	56,66
15/05/2026	3 085 928	3,03%	52,94	52,90	55,73	55,33
14/05/2026	3 813 874	2,08%	53,51	52,27	53,77	53,46
13/05/2026	5 087 377	-4,57%	54,55	52,17	54,70	52,37
12/05/2026	2 989 543	0,90%	54,56	54,08	55,43	54,88
11/05/2026	4 126 212	-1,93%	56,00	54,13	56,00	54,39
08/05/2026	3 175 460	-2,41%	56,94	54,64	56,94	55,48
07/05/2026	3 934 481	1,21%	56,36	56,22	57,74	56,81
06/05/2026	5 382 796	-2,04%	57,6995	55,67	57,725	56,11
05/05/2026	10 100 276	-8,80%	57,95	56,495	59,54	57,28
04/05/2026	4 344 284	1,08%	62,21	62,00	64,03	62,81
01/05/2026	3 088 143	-0,81%	62,80	62,05	63,92	62,14
30/04/2026	2 705 629	1,08%	61,66	60,49	62,745	62,65
29/04/2026	3 158 886	0,73%	61,80	61,17	62,45	62,02
28/04/2026	2 564 548	0,54%	61,74	61,12	62,37	61,60
27/04/2026	410 625	0,11%	60,8413	60,41	61,4225	61,27
24/04/2026	2 698 871	-1,15%	61,59	60,275	61,59	60,84
23/04/2026	3 314 429	-2,70%	63,40	60,57	63,40	61,55
22/04/2026	2 393 115	0,00%	63,8988	62,46	64,00	63,26
21/04/2026	2 489 286	-1,37%	64,39	62,94	65,29	63,26
20/04/2026	3 027 868	0,27%	63,37	63,30	65,055	64,14
17/04/2026	3 028 069	2,45%	63,3104	62,60	64,34	63,97
16/04/2026	2 602 709	1,89%	61,66	61,31	62,77	62,44
15/04/2026	3 916 187	3,85%	59,67	59,566	61,84	61,29
14/04/2026	2 558 822	0,39%	59,00	58,53	59,62	59,02
13/04/2026	4 628 292	4,81%	55,90	55,70	59,045	58,79
10/04/2026	3 331 004	-0,57%	56,4888	55,475	56,665	56,09
09/04/2026	3 076 052	-0,35%	56,47	55,19	56,535	56,41
08/04/2026	3 861 769	2,37%	56,74	56,48	58,19	56,63
07/04/2026	2 693 464	-1,78%	56,11	54,9201	56,595	55,32
06/04/2026	3 254 568	0,29%	56,16	56,16	57,33	56,32
02/04/2026	5 427 010	1,28%	54,75	54,28	57,20	56,16
01/04/2026	3 885 106	-0,63%	56,17	53,78	56,17	55,45
31/03/2026	3 664 145	2,46%	55,00	54,12	56,12	55,80
30/03/2026	3 883 521	1,17%	54,05	53,99	55,08	54,53
27/03/2026	4 615 060	-2,94%	54,967	52,91	55,11	53,90
26/03/2026	2 647 042	-1,92%	55,67	55,46	57,09	55,54
25/03/2026	3 952 698	0,53%	56,86	55,44	57,95	56,64