Fiserv Inc (FI)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 1 2 3 4 5 > >>
09/08/2023	762.742	-0,11%	125,19	124,95	126,32	125,06
08/08/2023	644.431	-0,56%	125,35	124,33	125,49	125,17
07/08/2023	643.730	0,86%	125,79	125,08	126,1796	125,89
04/08/2023	683.046	-0,27%	124,90	124,10	125,695	124,84
03/08/2023	578.757	0,50%	124,13	123,95	125,555	125,18
02/08/2023	911.674	-1,91%	126,66	124,43	126,89	124,54
01/08/2023	867.828	0,59%	125,99	125,30	127,23	126,96
31/07/2023	1.089.174	0,98%	125,565	125,355	126,54	126,22
28/07/2023	1.561.393	1,17%	124,83	123,745	125,12	124,96
27/07/2023	1.831.051	-2,98%	127,765	122,935	128,00	123,51
26/07/2023	2.456.684	-2,10%	123,95	122,60	128,39	127,335
25/07/2023	1.456.730	1,00%	129,20	128,82	130,73	131,045
24/07/2023	1.204.857	0,93%	128,90	128,925	130,16	129,72
21/07/2023	876.628	-0,62%	129,74	128,50	130,25	128,58
20/07/2023	1.000.134	1,38%	128,63	127,61	129,56	129,39
19/07/2023	1.269.261	-1,28%	128,63	127,605	129,325	127,67
18/07/2023	839.949	0,64%	127,62	127,026	129,475	129,33
17/07/2023	746.872	0,39%	127,62	127,28	129,115	128,50
14/07/2023	686.810	-0,52%	127,24	127,54	128,65	128,01
13/07/2023	781.388	0,86%	127,24	127,55	128,85	128,67
12/07/2023	749.451	0,46%	126,80	126,99	128,03	127,57
11/07/2023	705.487	0,13%	126,80	126,53	127,66	127,06
10/07/2023	1.002.716	1,34%	125,44	125,11	127,09	126,88
07/07/2023	827.836	-0,12%	123,77	124,52	125,825	125,24
06/07/2023	857.304	0,37%	123,77	123,44	125,75	125,36
05/07/2023	1.311.687	-0,46%	124,88	124,16	125,94	125,37
04/07/2023	706.430	-0,32%	125,92	125,29	126,16	125,75
03/07/2023	706.409	-0,16%	125,92	125,29	126,16	125,95
30/06/2023	1.258.609	1,69%	124,67	124,675	126,55	126,15
29/06/2023	1.094.510	0,92%	123,01	123,01	124,15	124,08
28/06/2023	1.181.842	0,49%	122,715	122,52	123,81	123,00
27/06/2023	1.093.248	1,88%	120,51	120,15	122,42	122,42
26/06/2023	853.457	-0,27%	120,06	119,69	121,715	120,17
23/06/2023	1.079.674	-0,06%	120,02	119,00	120,90	120,47
22/06/2023	660.060	0,43%	119,52	119,15	120,55	120,54
21/06/2023	789.269	0,40%	118,64	118,40	120,53	120,05
20/06/2023	758.410	-0,33%	118,92	118,90	120,29	119,56
19/06/2023	944.285	-0,33%	120,25	119,44	120,86	119,95
16/06/2023	944.285	-0,33%	120,25	119,44	120,86	119,95
15/06/2023	1.068.947	0,29%	119,27	118,45	120,94	120,345
14/06/2023	1.844.246	1,04%	119,24	119,335	121,48	120,00
13/06/2023	18.033.872	1,78%	112,54	112,48	116,07	114,23
12/06/2023	18.033.872	1,78%	112,54	112,48	116,07	114,23
09/06/2023	18.033.872	1,78%	112,54	112,48	116,07	114,23
08/06/2023	18.033.872	1,78%	112,54	112,48	116,07	114,23
07/06/2023	18.033.872	1,78%	112,54	112,48	116,07	114,23
06/06/2023	18.033.872	1,78%	112,54	112,48	116,07	114,23
05/06/2023	3.902.584	-1,47%	113,90	111,765	114,29	112,23
02/06/2023	2.919.840	1,02%	113,41	112,85	114,35	113,90
01/06/2023	2.869.350	0,50%	112,10	111,60	113,23	112,75
31/05/2023	2.985.327	-0,71%	112,68	111,39	113,83	112,19
30/05/2023	2.985.327	-0,71%	112,68	111,39	113,83	112,96
29/05/2023	2.962.639	0,85%	112,68	112,10	114,00	113,77
26/05/2023	2.962.639	0,85%	112,68	112,10	114,00	113,77
25/05/2023	3.883.994	-3,14%	115,38	112,49	116,05	112,81
24/05/2023	1.746.947	-1,52%	117,75	115,92	117,83	116,47
23/05/2023	1.522.255	-1,06%	118,76	117,75	119,84	118,27
22/05/2023	1.338.572	0,00%	119,98	119,331	120,25	119,54
19/05/2023	2.202.218	-0,52%	120,49	119,29	120,74	119,54
18/05/2023	2.292.629	0,39%	119,46	118,825	120,19	120,16
17/05/2023	1.849.232	0,85%	118,80	118,75	120,315	119,69
16/05/2023	1.233.321	-0,87%	119,78	118,58	119,81	118,68
15/05/2023	1.245.464	0,23%	119,45	119,04	119,8387	119,72
12/05/2023	1.198.402	0,08%	119,75	118,715	120,33	119,45
11/05/2023	1.318.987	0,85%	118,22	117,455	119,75	119,35
10/05/2023	1.633.310	-0,87%	120,07	117,39	120,41	118,35
09/05/2023	1.655.817	-0,09%	118,99	118,05	119,64	119,39
08/05/2023	1.579.331	-0,67%	119,64	118,82	120,16	119,50
05/05/2023	1.449.354	2,14%	118,59	118,47	120,617	120,30
04/05/2023	1.778.629	-1,31%	119,20	116,97	119,635	117,78
03/05/2023	1.245.403	0,07%	119,70	118,96	121,17	119,34
02/05/2023	1.818.299	-1,80%	121,44	118,42	121,69	119,26
01/05/2023	1.398.248	-0,56%	121,66	121,305	122,35	121,44
28/04/2023	2.022.580	2,11%	119,49	119,16	122,17	122,12
27/04/2023	2.053.494	1,03%	119,48	118,60	120,035	119,60
26/04/2023	2.309.646	-1,42%	119,42	117,75	120,90	118,38
25/04/2023	4.905.990	2,38%	118,22	118,16	122,39	120,09
24/04/2023	2.446.960	0,29%	116,93	116,825	118,23	117,30
21/04/2023	1.369.941	0,13%	116,50	116,18	117,125	116,96
20/04/2023	2.080.068	-0,23%	116,90	116,48	117,40	116,81
19/04/2023	1.635.559	-0,03%	116,31	116,31	117,545	117,08
18/04/2023	1.776.858	0,00%	117,60	116,47	117,75	117,11
17/04/2023	1.821.862	1,32%	115,59	115,375	117,20	117,11
14/04/2023	1.389.589	-0,11%	115,85	114,40	116,53	115,59
13/04/2023	1.794.952	1,07%	114,73	114,34	115,97	115,72
12/04/2023	2.943.223	-0,30%	115,62	113,70	116,025	114,49
11/04/2023	2.078.956	0,99%	114,32	113,86	115,275	114,83
10/04/2023	1.126.242	0,62%	112,55	112,35	113,75	113,71
06/04/2023	1.647.689	0,60%	112,34	112,01	113,3927	113,01
05/04/2023	1.459.288	0,67%	111,29	111,10	112,45	112,34
04/04/2023	1.500.829	-1,10%	112,95	111,10	113,35	111,59
03/04/2023	1.990.703	-0,18%	112,57	111,91	113,09	112,83
31/03/2023	2.661.641	0,03%	113,79	112,61	113,90	113,03
30/03/2023	1.399.280	1,04%	112,66	112,00	113,69	113,00
29/03/2023	2.020.557	0,50%	112,21	111,22	112,49	111,84
28/03/2023	1.720.161	-0,44%	111,36	110,68	111,51	111,28
27/03/2023	2.061.668	-0,67%	113,52	111,65	114,08	111,77
24/03/2023	2.035.562	1,28%	109,77	109,13	112,67	112,52
23/03/2023	2.046.170	-0,23%	110,98	110,38	113,36	111,10
22/03/2023	2.537.377	-1,50%	112,80	111,30	114,355	111,35