Fiserv Inc (FI)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 > >>
22/03/2023	2.537.377	-1,50%	112,80	111,30	114,355	111,35
21/03/2023	2.582.488	2,01%	112,92	111,75	114,26	113,04
20/03/2023	3.022.165	2,44%	108,65	108,39	111,28	110,81
17/03/2023	6.690.427	-1,21%	109,07	107,76	110,0879	108,17
16/03/2023	3.625.506	0,21%	108,08	106,52	109,78	109,49
15/03/2023	3.514.381	-1,15%	109,17	107,12	109,67	109,26
14/03/2023	5.102.651	6,02%	108,00	107,00	112,30	110,53
13/03/2023	6.253.291	-6,78%	110,55	103,99	110,57	104,25
10/03/2023	2.974.722	-3,10%	114,85	110,88	114,85	111,83
09/03/2023	1.852.565	-1,42%	117,58	115,30	118,47	115,41
08/03/2023	1.634.699	-0,15%	117,11	116,7606	117,60	117,07
07/03/2023	1.749.855	-0,69%	118,16	116,86	118,78	117,25
06/03/2023	1.524.735	-0,17%	118,38	118,00	119,44	118,06
03/03/2023	2.173.092	1,03%	117,15	117,04	118,285	118,26
02/03/2023	2.406.470	1,08%	116,00	115,51	117,57	117,06
01/03/2023	2.200.113	0,63%	114,74	113,915	115,96	115,81
28/02/2023	2.189.440	0,33%	114,53	114,50	116,22	115,09
27/02/2023	2.231.989	0,23%	115,20	114,388	115,63	114,71
24/02/2023	2.654.256	-1,79%	114,89	114,17	115,22	114,45
23/02/2023	3.126.349	3,04%	114,71	114,17	116,99	116,54
22/02/2023	2.129.211	-0,63%	114,29	112,735	114,29	113,10
21/02/2023	1.829.608	-1,34%	114,65	113,72	115,315	113,82
20/02/2023	1.519.655	-0,50%	115,59	114,6801	116,18	115,37
17/02/2023	1.519.655	-0,50%	115,59	114,6801	116,18	115,37
16/02/2023	1.834.509	-1,52%	116,01	115,86	118,04	115,95
15/02/2023	2.465.687	1,46%	115,51	114,975	118,02	117,70
14/02/2023	1.941.256	-0,38%	116,00	115,0646	117,195	116,01
13/02/2023	2.294.640	0,70%	114,51	114,1254	116,635	116,45
10/02/2023	2.934.253	-0,74%	116,12	114,83	116,565	115,64
09/02/2023	3.420.753	0,52%	116,60	115,72	117,48	116,50
08/02/2023	3.018.160	0,54%	115,28	114,90	117,15	115,90
07/02/2023	5.019.880	8,35%	109,25	109,11	115,49	115,28
06/02/2023	2.749.303	-0,19%	105,89	105,52	106,60	106,40
03/02/2023	2.253.425	-0,93%	106,45	105,12	107,05	106,60
02/02/2023	2.715.086	-0,68%	108,78	107,21	110,02	107,43
01/02/2023	1.863.748	1,39%	105,94	105,65	108,63	108,16
31/01/2023	1.726.515	0,88%	106,17	105,805	106,69	106,68
30/01/2023	2.090.022	-0,70%	105,47	105,3203	106,76	105,75
27/01/2023	1.508.276	0,22%	106,04	106,00	107,15	106,49
26/01/2023	1.433.445	1,78%	105,17	104,43	106,295	106,26
25/01/2023	1.261.619	0,67%	102,57	101,72	104,51	104,40
24/01/2023	2.367.543	-1,74%	105,79	103,57	105,79	103,71
23/01/2023	1.649.903	1,44%	104,33	104,17	106,29	105,55
20/01/2023	1.818.131	1,83%	102,07	101,60	104,16	104,05
19/01/2023	1.968.694	-1,02%	102,90	101,91	103,57	102,18
18/01/2023	2.432.493	-0,75%	104,46	103,20	105,10	103,23
17/01/2023	2.829.826	1,41%	102,96	102,83	104,11	104,01
16/01/2023	3.049.061	0,01%	102,19	101,29	102,82	102,43
13/01/2023	3.049.061	0,01%	102,19	101,29	102,82	102,43
12/01/2023	1.886.059	0,88%	101,20	101,095	102,58	102,42
11/01/2023	1.658.036	0,49%	101,26	100,17	101,59	101,53
10/01/2023	1.556.329	-1,01%	101,79	100,15	102,18	101,04
09/01/2023	1.904.024	-0,11%	100,20	100,20	102,63	102,07
06/01/2023	2.333.499	2,80%	100,03	99,85	102,74	102,18
05/01/2023	2.894.325	-2,61%	101,10	98,81	101,23	99,40
04/01/2023	2.447.384	0,84%	102,11	101,00	103,01	102,06
03/01/2023	1.533.512	0,14%	101,72	100,40	102,70	101,21
02/01/2023	1.530.474	-0,48%	100,69	99,75	101,09	101,01
30/12/2022	1.530.474	-0,48%	100,69	99,75	101,09	101,01
29/12/2022	1.434.984	1,59%	100,50	100,13	102,01	101,50
28/12/2022	1.418.398	-0,90%	100,99	99,88	101,815	99,91
27/12/2022	1.114.265	0,36%	100,50	100,07	101,18	100,82
23/12/2022	346.582	0,57%	99,38	98,82	100,4375	100,11
22/12/2022	1.558.869	-1,58%	100,38	97,80	101,06	99,54
21/12/2022	1.989.069	1,59%	100,04	99,90	101,96	101,14
20/12/2022	1.891.289	0,90%	98,54	98,32	100,07	99,56
19/12/2022	2.573.868	0,09%	98,98	98,30	100,225	98,67
16/12/2022	5.453.501	0,11%	97,90	97,25	99,21	98,58
15/12/2022	2.321.623	-3,38%	100,43	98,1417	101,15	98,47
14/12/2022	2.373.463	0,35%	101,90	101,00	103,865	101,91
13/12/2022	2.411.559	-0,89%	105,98	100,55	106,08	101,56
12/12/2022	1.713.480	1,82%	101,43	100,56	102,72	102,47
09/12/2022	1.254.022	-0,98%	101,04	100,57	101,86	100,47
08/12/2022	1.501.760	0,97%	100,98	100,51	102,075	101,46
07/12/2022	1.552.936	0,14%	100,61	99,5607	101,15	100,49
06/12/2022	6.525.403	-1,80%	102,54	99,91	102,61	100,35
05/12/2022	7.849.744	-3,10%	104,75	101,63	104,70	102,19
02/12/2022	6.497.259	0,41%	103,37	103,37	105,84	105,46
01/12/2022	5.262.789	0,64%	100,72	103,98	105,50	105,03
30/11/2022	6.029.601	2,80%	100,72	100,72	104,99	104,36
29/11/2022	5.604.837	-0,24%	101,76	101,21	102,75	101,52
28/11/2022	5.432.772	-0,67%	102,15	101,47	102,89	101,80
25/11/2022	3.294.783	0,40%	102,08	102,00	103,48	102,49
24/11/2022	5.261.165	1,08%	100,99	100,77	102,405	102,08
23/11/2022	5.261.165	1,08%	100,99	100,77	102,405	102,08
22/11/2022	6.588.527	1,62%	99,96	98,955	101,11	100,99
21/11/2022	5.594.186	-0,48%	99,96	99,01	100,58	99,38
18/11/2022	6.655.572	1,29%	99,77	98,39	100,87	99,86
17/11/2022	9.267.782	-1,39%	98,43	97,84	99,055	98,59
16/11/2022	8.505.772	-0,37%	100,97	99,62	101,26	99,98
15/11/2022	10.125.700	0,34%	102,25	99,41	102,56	100,35
14/11/2022	2.033.970	-0,46%	101,43	99,47	102,44	100,01
11/11/2022	3.680.258	-0,53%	101,43	99,97	101,72	100,47
10/11/2022	3.828.334	5,01%	101,43	99,89	101,99	101,00
09/11/2022	1.423.726	-2,33%	98,30	96,13	98,30	96,185
08/11/2022	2.150.113	2,17%	96,30	95,95	99,95	98,48
07/11/2022	1.919.528	2,21%	95,18	94,72	96,59	96,405
04/11/2022	3.236.492	-0,34%	95,98	92,855	95,98	94,25
03/11/2022	3.882.336	-5,96%	99,57	94,34	99,62	94,57
02/11/2022	4.236.495	-3,33%	103,81	100,44	104,99	100,56