BiG | O banco que entende os seus valores.

Fiserv Inc (FI)

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
< 1 2
24/03/2026	3 501 116	-2,37%	57,40	55,91	57,42	56,34
23/03/2026	3 246 153	1,08%	57,92	56,76	58,51	57,71
20/03/2026	3 269 285	0,06%	56,80	56,3321	57,40	57,07
19/03/2026	4 755 512	-0,07%	56,6659	56,0852	58,23	57,02
18/03/2026	3 295 666	-1,99%	58,395	56,54	58,7413	57,06
17/03/2026	4 486 658	1,11%	57,77	57,77	59,56	58,21
16/03/2026	5 848 968	1,46%	57,33	56,63	57,62	57,57
13/03/2026	4 857 634	1,20%	56,40	56,07	57,14	56,74
12/03/2026	4 559 656	-4,16%	58,1326	55,865	58,83	56,07
11/03/2026	4 922 502	-1,60%	59,41	58,00	60,09	58,50
10/03/2026	4 388 850	-3,00%	61,01	58,47	61,33	59,45
09/03/2026	2 964 474	-2,86%	62,00	59,97	62,30	61,29
06/03/2026	3 216 650	-1,21%	62,88	61,33	63,185	63,10
05/03/2026	3 433 349	2,00%	62,2113	62,1501	64,52	63,86
04/03/2026	4 023 235	-0,46%	62,97	61,755	63,00	62,60
03/03/2026	3 483 232	1,68%	60,56	59,885	63,365	62,89
02/03/2026	2 685 117	-0,72%	60,89	60,42	62,20	61,85
27/02/2026	3 369 880	0,68%	61,29	60,11	62,32	62,29
26/02/2026	4 611 136	0,49%	61,5418	61,12	63,125	61,89
25/02/2026	7 537 421	4,19%	59,41	58,952	62,86	61,61
24/02/2026	3 930 560	1,25%	58,7239	57,92	59,45	59,13
23/02/2026	4 774 124	-4,99%	60,75	58,165	61,43	58,40
20/02/2026	6 324 502	-0,10%	61,38	60,90	62,05	61,47
19/02/2026	5 210 554	-2,35%	62,90	60,88	63,22	61,53
18/02/2026	6 107 306	-0,69%	63,40	61,82	64,40	63,01
17/02/2026	7 861 725	6,89%	60,93	60,56	63,78	63,45
13/02/2026	6 391 212	0,44%	58,95	58,575	60,08	59,36
12/02/2026	5 934 841	-5,30%	62,33	58,53	62,75	58,82
11/02/2026	5 938 181	-0,77%	62,9659	62,02	63,64	62,11
10/02/2026	8 549 235	4,14%	57,68	57,50	63,59	62,59
09/02/2026	8 855 209	0,22%	60,34	59,78	60,95	60,14
06/02/2026	4 834 202	2,64%	58,84	58,52	60,14	60,01
05/02/2026	5 076 929	-2,14%	59,37	58,00	60,88	58,44
04/02/2026	6 154 611	2,75%	58,05	57,86	60,31	59,72
03/02/2026	10 068 601	-7,75%	61,00	57,79	61,79	58,12
02/02/2026	3 686 151	-1,24%	63,34	62,65	63,73	62,94
30/01/2026	3 574 573	0,47%	63,81	62,67	64,052	63,73
29/01/2026	4 590 841	-2,34%	65,05	63,21	65,55	63,43
28/01/2026	5 154 546	-2,02%	66,13	64,62	66,75	64,95
27/01/2026	6 361 445	-1,28%	66,80	65,3592	67,15	66,29
26/01/2026	3 969 575	-0,54%	67,4787	66,29	67,905	67,15
23/01/2026	4 648 853	0,12%	67,05	66,78	67,63	67,56
22/01/2026	4 854 411	2,54%	65,93	65,80	67,55	67,40
21/01/2026	4 745 039	1,92%	64,90	64,49	66,00	65,73
20/01/2026	6 056 757	-2,72%	65,35	64,18	66,16	64,49
16/01/2026	4 222 125	-0,73%	66,6353	66,08	67,10	66,29
15/01/2026	4 391 639	-1,07%	67,67	66,4665	68,08	66,78
14/01/2026	5 802 197	1,17%	66,50	66,42	67,53	67,50
13/01/2026	4 572 812	-2,13%	68,0837	65,97	68,55	66,75
12/01/2026	6 112 577	-2,36%	69,15	67,22	69,52	68,20
09/01/2026	3 942 076	0,72%	69,89	68,77	70,15	69,85
08/01/2026	3 875 715	1,15%	68,8963	68,07	70,405	69,50
07/01/2026	4 838 456	-0,07%	69,0173	67,47	69,26	68,71
06/01/2026	4 371 320	2,64%	67,21	66,79	69,69	68,76
05/01/2026	4 377 530	2,13%	65,54	64,58	68,03	66,99
02/01/2026	4 798 209	-2,37%	67,70	65,07	67,74	65,59
31/12/2025	3 120 810	-0,55%	67,57	67,155	67,99	67,17
30/12/2025	3 916 844	0,39%	67,22	67,05	68,59	67,17
29/12/2025	5 339 431	-0,37%	67,36	66,40	67,49	67,28
26/12/2025	2 575 937	-0,71%	67,80	66,94	67,80	67,50
24/12/2025	2 722 369	-0,02%	67,52	67,0501	68,12	67,95
23/12/2025	7 481 062	-1,31%	68,4799	67,58	68,82	67,72
22/12/2025	4 583 809	1,00%	68,30	67,97	69,11	68,62
19/12/2025	6 034 857	-0,02%	68,1399	67,48	68,70	67,94
18/12/2025	4 759 368	-0,48%	68,69	67,22	69,23	68,00
17/12/2025	5 785 240	0,91%	67,83	67,59	69,365	68,33
16/12/2025	8 261 303	-1,84%	68,98	67,175	69,40	67,70
15/12/2025	5 175 235	0,32%	69,44	67,97	69,45	68,97
12/12/2025	8 602 657	0,87%	68,5604	67,9102	69,35	68,75
11/12/2025	5 022 562	2,39%	66,25	66,25	68,51	68,16
10/12/2025	4 903 710	0,54%	66,05	65,57	66,61	66,57
09/12/2025	4 169 969	0,73%	65,90	65,67	66,751	66,21
08/12/2025	5 891 466	-0,83%	66,85	65,43	67,45	65,73
05/12/2025	4 623 306	0,33%	66,00	65,9993	68,23	66,28
04/12/2025	5 487 604	-1,33%	66,67	65,28	66,925	66,06
03/12/2025	11 296 529	5,87%	64,33	64,2076	67,72	66,95
02/12/2025	5 471 968	0,88%	62,7003	61,74	64,056	63,24
01/12/2025	6 945 853	1,99%	61,44	60,53	63,805	62,69
28/11/2025	4 702 856	1,15%	61,05	60,76	62,40	61,47
26/11/2025	5 974 215	0,07%	61,0876	60,19	61,58	60,80
25/11/2025	5 086 523	0,15%	60,60	60,43	61,7799	60,76
24/11/2025	4 300 613	-0,28%	60,98	59,8001	61,17	60,67
21/11/2025	4 867 922	1,79%	59,75	59,56	61,8599	60,84
20/11/2025	4 618 894	-2,26%	61,5103	59,72	62,25	59,77
19/11/2025	3 114 154	-0,28%	61,3623	58,81	61,97	61,17
18/11/2025	3 947 629	-2,14%	62,20	61,13	62,69	61,34
17/11/2025	3 413 950	-1,19%	63,34	62,41	64,20	62,70
14/11/2025	3 854 910	-1,72%	63,72	63,06	64,15	63,42
13/11/2025	5 001 166	0,23%	64,345	64,20	66,95	64,53
12/11/2025	3 960 088	0,19%	64,34	63,11	64,87	64,38