Fiserv Inc (FI)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
< 1 2 3 4 5 > >>
28-12-2023	639.001	0,28%	132,71	132,80	133,84	133,38
27-12-2023	668.541	0,32%	133,57	132,47	133,235	133,01
26-12-2023	1.047.209	-0,76%	133,57	132,36	133,57	132,59
22-12-2023	951.516	0,30%	133,56	133,125	134,1953	133,61
21-12-2023	809.944	0,35%	133,56	132,75	134,11	133,21
20-12-2023	1.192.589	-1,07%	133,25	132,69	134,80	132,74
19-12-2023	1.262.194	-0,23%	133,83	133,57	134,77	134,18
18-12-2023	1.485.512	1,11%	135,03	132,585	135,2747	134,49
15-12-2023	1.611.519	-1,48%	135,03	132,36	134,19	133,01
14-12-2023	2.249.042	-0,16%	135,03	134,28	136,49	135,01
13-12-2023	1.289.972	0,54%	134,19	133,385	135,33	135,22
12-12-2023	1.369.783	0,43%	134,01	133,57	134,67	134,49
11-12-2023	1.523.714	1,18%	132,82	132,45	134,66	133,92
08-12-2023	989.089	0,72%	131,30	131,46	132,56	132,36
07-12-2023	1.186.587	0,25%	131,31	130,27	131,545	131,42
06-12-2023	1.029.233	0,49%	131,31	130,085	131,70	131,09
05-12-2023	811.886	0,08%	129,68	129,61	130,99	130,45
04-12-2023	938.746	-0,20%	129,68	129,83	131,46	130,35
01-12-2023	954.223	0,00%	129,78	129,64	131,25	130,61
30-11-2023	1.420.366	0,97%	129,30	127,80	130,70	130,61
29-11-2023	1.317.655	1,48%	127,63	127,80	129,76	129,36
28-11-2023	1.099.540	0,74%	127,16	126,68	127,97	127,47
27-11-2023	872.463	0,58%	125,04	125,475	126,63	126,53
24-11-2023	461.282	0,28%	125,67	125,48	125,78	125,80
23-11-2023	727.342	0,29%	124,805	125,05	125,89	125,45
22-11-2023	701.333	0,29%	124,805	125,05	125,89	125,45
21-11-2023	1.180.807	0,81%	124,805	124,1101	125,33	125,09
20-11-2023	1.663.311	0,00%	123,97	121,865	124,44	124,08
17-11-2023	1.878.928	-0,60%	125,04	123,68	125,51	124,08
16-11-2023	2.197.044	-0,33%	125,88	124,115	127,86	124,83
15-11-2023	1.904.379	2,52%	123,49	122,2424	125,675	125,24
14-11-2023	1.142.437	0,49%	122,405	122,00	123,12	122,16
13-11-2023	1.060.232	0,04%	121,56	121,07	122,20	121,56
10-11-2023	913.840	1,78%	119,87	119,57	121,83	121,51
09-11-2023	1.134.806	-0,62%	119,40	118,42	119,81	119,38
08-11-2023	1.244.831	0,77%	119,39	118,99	120,72	120,13
07-11-2023	1.080.416	-0,36%	119,39	118,99	119,935	119,21
06-11-2023	876.385	0,08%	119,18	118,78	119,98	119,64
03-11-2023	1.306.935	1,47%	119,13	118,7725	120,105	119,54
02-11-2023	1.254.567	2,51%	114,38	113,60	117,87	117,81
01-11-2023	1.056.866	1,04%	114,38	113,69	115,22	114,93
31-10-2023	1.360.090	0,72%	113,68	113,11	114,75	113,75
30-10-2023	1.263.306	0,43%	113,26	111,55	113,51	112,94
27-10-2023	837.985	-1,54%	114,29	112,17	114,35	112,4986
26-10-2023	1.801.720	0,12%	114,85	113,01	115,30	114,26
25-10-2023	2.593.684	-1,15%	114,85	113,92	117,13	114,12
24-10-2023	3.080.683	5,30%	113,165	109,12	115,92	115,42
23-10-2023	2.239.193	-0,81%	109,75	109,12	110,98	109,61
20-10-2023	1.341.817	-1,31%	112,00	110,275	112,16	110,50
19-10-2023	1.228.609	-0,98%	113,00	111,582	113,83	111,97
18-10-2023	798.358	-1,66%	112,95	112,90	114,88	113,08
17-10-2023	1.461.522	1,24%	113,90	112,868	115,37	114,99
16-10-2023	937.941	0,98%	113,90	112,85	114,11	113,58
13-10-2023	978.207	-0,18%	113,66	111,87	113,255	112,48
12-10-2023	742.290	-0,77%	113,66	111,95	113,9542	112,68
11-10-2023	1.107.302	-0,96%	114,19	112,675	115,48	113,55
10-10-2023	669.134	0,26%	113,145	112,82	115,18	114,66
09-10-2023	800.427	0,26%	113,31	112,82	114,81	114,36
06-10-2023	815.301	0,80%	113,31	112,78	114,95	114,06
05-10-2023	1.142.903	0,16%	112,78	111,78	113,34	113,15
04-10-2023	1.253.113	1,70%	111,26	110,42	113,09	112,94
03-10-2023	1.204.742	-1,57%	112,29	110,16	111,83	111,08
02-10-2023	1.001.143	-0,10%	111,98	111,79	113,36	112,85
29-09-2023	970.795	-0,47%	114,00	112,54	114,32	113,02
28-09-2023	1.177.244	0,35%	113,25	113,13	113,90	113,58
27-09-2023	1.496.554	-1,20%	115,01	112,40	115,405	113,19
26-09-2023	910.369	-1,32%	115,87	114,50	115,87	114,56
25-09-2023	691.985	0,01%	115,97	115,46	116,38	116,09
22-09-2023	897.740	-0,57%	116,785	115,71	116,95	116,05
21-09-2023	1.496.153	-2,48%	120,70	116,71	119,13	116,72
20-09-2023	564.749	-0,84%	120,70	119,60	121,25	119,68
19-09-2023	586.747	-0,40%	121,02	120,13	121,34	120,72
18-09-2023	759.598	0,12%	121,72	120,17	121,3525	121,195
15-09-2023	1.198.471	-0,93%	121,72	120,92	122,615	121,07
14-09-2023	681.745	0,75%	121,72	121,26	122,595	122,205
13-09-2023	936.042	-0,28%	121,60	120,48	121,67	121,305
12-09-2023	1.033.404	-0,06%	121,60	120,95	122,36	121,61
11-09-2023	815.518	0,07%	123,41	121,37	122,40	121,69
08-09-2023	977.925	-1,21%	123,41	121,255	123,49	121,615
07-09-2023	911.765	0,48%	122,81	122,15	123,28	123,09
06-09-2023	731.400	0,58%	121,93	121,715	122,975	122,52
05-09-2023	819.723	-0,82%	122,36	121,62	123,63	121,80
04-09-2023	755.641	1,21%	122,17	121,51	123,03	122,86
01-09-2023	755.641	1,21%	122,17	121,51	123,03	122,86
31-08-2023	832.487	-1,00%	122,455	120,98	122,92	121,37
30-08-2023	796.894	-0,13%	122,70	121,875	122,97	122,57
29-08-2023	568.527	0,01%	122,165	122,12	123,15	122,75
28-08-2023	464.731	1,01%	122,165	121,79	122,83	122,71
25-08-2023	710.136	0,65%	121,09	120,55	122,01	121,44
24-08-2023	892.979	0,21%	120,395	120,21	121,30	120,667
23-08-2023	627.644	0,96%	119,36	119,125	121,02	120,41
22-08-2023	612.670	0,14%	119,75	118,90	119,70	119,259
21-08-2023	639.826	-0,82%	120,37	118,57	120,435	119,09
18-08-2023	823.535	-0,21%	121,99	119,42	120,78	120,08
17-08-2023	915.517	-1,22%	121,99	120,18	122,13	120,30
16-08-2023	774.714	-1,12%	122,71	121,61	123,30	121,79
15-08-2023	707.064	-1,05%	123,93	122,945	124,54	123,16
14-08-2023	765.511	-0,89%	125,10	124,21	126,27	124,47
11-08-2023	589.275	-0,33%	125,52	124,98	126,175	125,59
10-08-2023	630.527	0,77%	126,02	125,73	126,945	126,01