Fiserv Inc (FI)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 >
01/11/2022	2.925.418	1,25%	103,27	102,70	104,50	104,02
31/10/2022	2.597.928	0,14%	102,72	100,92	103,46	102,74
28/10/2022	3.116.545	3,84%	99,68	99,63	103,46	102,60
27/10/2022	4.382.855	-2,90%	97,71	95,35	100,27	98,81
26/10/2022	3.184.516	1,68%	97,71	100,98	102,645	101,76
25/10/2022	3.002.772	2,80%	97,71	97,66	100,60	100,08
24/10/2022	2.169.811	0,63%	97,91	96,80	98,64	97,35
21/10/2022	3.143.812	1,85%	94,54	93,93	96,89	96,77
20/10/2022	2.054.760	-1,23%	96,46	94,51	96,7475	95,05
19/10/2022	1.220.646	-0,97%	95,27	95,09	96,83	96,23
18/10/2022	1.593.200	-0,24%	96,46	96,03	99,285	97,14
17/10/2022	2.686.359	3,06%	96,46	96,21	97,49	97,02
14/10/2022	1.622.190	-1,58%	96,33	93,986	96,64	94,14
13/10/2022	1.876.170	2,08%	91,72	91,55	96,08	95,65
12/10/2022	1.655.435	-1,83%	94,25	93,595	95,41	93,70
11/10/2022	2.306.862	-3,09%	98,11	94,57	98,44	95,45
10/10/2022	1.630.574	-0,21%	98,71	97,19	99,07	98,49
07/10/2022	2.130.845	-0,27%	97,72	97,58	99,035	98,81
06/10/2022	1.779.387	-1,48%	100,28	98,87	100,92	99,06
05/10/2022	1.708.865	1,84%	98,45	97,78	101,03	100,55
04/10/2022	1.826.145	3,47%	95,42	95,42	98,98	98,73
03/10/2022	2.655.601	1,98%	94,39	93,21	95,99	95,42
30/09/2022	1.744.941	-1,35%	95,28	93,55	95,77	93,57
29/09/2022	2.308.554	-1,32%	95,28	93,97	96,26	94,90
28/09/2022	2.420.915	1,08%	95,46	93,89	96,77	96,17
27/09/2022	2.140.245	-0,79%	97,99	94,01	97,39	95,14
26/09/2022	2.215.592	-2,09%	97,99	95,69	98,51	95,90
23/09/2022	2.712.393	-0,62%	98,07	96,69	98,22	97,95
22/09/2022	1.917.441	-1,03%	99,56	97,95	99,74	98,56
21/09/2022	2.282.806	-2,53%	102,76	99,57	103,22	99,59
20/09/2022	1.358.162	-1,43%	102,50	101,475	103,38	102,17
19/09/2022	1.635.760	0,04%	102,50	101,96	103,79	103,65
16/09/2022	3.485.924	-0,93%	103,84	102,12	103,95	103,61
15/09/2022	2.045.170	-1,25%	105,16	104,02	106,84	104,58
14/09/2022	1.926.523	-0,02%	106,26	104,96	106,96	105,90
13/09/2022	2.755.164	-2,87%	106,78	105,70	108,275	105,92
12/09/2022	2.959.867	2,43%	107,09	106,98	109,16	109,05
09/09/2022	1.967.418	0,64%	105,62	105,26	106,68	106,46
08/09/2022	1.743.843	0,03%	104,97	103,90	106,02	105,78
07/09/2022	2.425.543	1,53%	104,24	104,10	106,11	105,75
06/09/2022	3.076.428	2,68%	104,45	101,76	104,565	104,16
05/09/2022	2.149.221	-1,99%	104,45	100,83	105,00	101,44
02/09/2022	2.149.221	-1,99%	104,45	100,83	105,00	101,44
01/09/2022	2.347.286	2,28%	100,71	100,64	103,60	103,50
31/08/2022	1.716.795	-0,66%	102,90	100,675	102,90	101,19
30/08/2022	1.492.313	-1,27%	103,30	101,41	103,54	101,86
29/08/2022	1.703.723	-0,64%	102,94	102,845	103,945	103,165
26/08/2022	1.572.313	-3,21%	107,34	103,72	107,71	103,83
25/08/2022	1.365.947	1,03%	106,56	105,80	107,29	107,27
24/08/2022	1.278.788	0,15%	105,40	104,796	106,53	106,17
23/08/2022	1.580.187	-0,71%	106,52	105,98	107,55	106,01
22/08/2022	1.816.781	-2,48%	108,34	106,52	108,505	106,77
19/08/2022	1.456.475	-0,97%	108,34	109,22	110,45	109,48
18/08/2022	2.333.210	1,68%	108,34	108,16	110,835	110,55
17/08/2022	1.936.668	-1,81%	109,68	108,375	110,19	108,72
16/08/2022	1.295.395	0,51%	109,57	108,8807	110,94	110,72
15/08/2022	1.557.186	0,72%	108,98	108,612	110,89	110,16
12/08/2022	1.787.768	1,31%	108,28	108,23	109,4099	109,37
11/08/2022	2.093.980	1,33%	108,07	107,41	108,79	107,96
10/08/2022	1.759.674	0,12%	107,50	106,24	107,87	106,03
09/08/2022	1.489.523	0,87%	104,50	104,19	106,035	105,90
08/08/2022	1.464.755	-1,03%	104,55	104,62	107,12	104,99
05/08/2022	1.500.699	-0,54%	104,55	104,49	106,95	106,08
04/08/2022	2.278.401	-1,40%	107,92	105,68	107,945	106,66
03/08/2022	1.421.944	1,83%	106,80	106,55	108,57	108,17
02/08/2022	1.746.800	0,09%	105,40	104,55	106,455	106,23
01/08/2022	1.853.481	0,43%	105,52	103,89	106,92	106,13
29/07/2022	1.317.561	0,00%	105,52	104,83	106,47	105,68
28/07/2022	1.569.967	1,17%	104,91	103,41	105,90	105,68
27/07/2022	2.158.652	2,19%	102,57	102,52	105,35	104,46
26/07/2022	3.860.624	4,22%	99,93	97,925	103,9399	102,19
25/07/2022	1.880.297	-1,82%	100,14	97,52	100,23	98,05
22/07/2022	1.500.413	0,71%	98,06	98,94	100,815	99,88
21/07/2022	1.078.086	1,36%	98,06	97,68	99,25	99,18
20/07/2022	1.026.241	0,30%	97,56	96,60	98,03	97,85
19/07/2022	1.528.404	3,82%	95,40	94,99	97,805	97,56
18/07/2022	1.063.315	-0,22%	94,87	93,48	95,40	93,95
15/07/2022	1.578.004	2,73%	93,37	93,19	94,81	94,16
14/07/2022	1.363.784	-0,23%	90,07	89,26	91,915	91,66
13/07/2022	1.368.544	-0,78%	90,37	90,24	92,47	91,87
12/07/2022	2.140.069	0,00%	92,45	92,205	94,10	92,59
11/07/2022	1.890.246	-0,51%	92,31	91,93	92,86	92,59
08/07/2022	1.546.347	-0,32%	93,35	92,10	93,79	93,05
07/07/2022	2.047.783	-0,54%	94,02	92,225	94,41	93,35
06/07/2022	2.043.903	-1,02%	93,63	93,17	94,90	93,15
05/07/2022	2.201.644	1,65%	91,45	90,41	94,56	94,11
04/07/2022	1.726.505	4,06%	88,83	88,96	92,90	92,58
01/07/2022	1.726.505	4,06%	88,83	88,96	92,90	92,58
30/06/2022	1.599.831	-2,12%	89,29	87,80	90,02	88,97
29/06/2022	1.062.149	0,31%	90,62	89,18	91,035	90,90
28/06/2022	1.177.649	-2,65%	93,26	90,395	94,99	90,62
27/06/2022	1.500.680	-1,17%	93,76	92,54	94,085	93,09
24/06/2022	2.268.495	4,97%	90,55	90,33	94,32	94,19
23/06/2022	1.281.571	0,41%	89,98	88,74	90,87	89,73
22/06/2022	2.004.561	0,11%	88,34	87,91	90,35	89,36
21/06/2022	1.692.710	0,12%	90,23	89,04	90,56	89,26
20/06/2022	1.803.367	0,87%	88,23	87,78	89,70	89,15
17/06/2022	1.803.367	0,87%	88,23	87,78	89,70	89,15
16/06/2022	2.176.433	-3,38%	89,87	87,03	89,87	88,38
15/06/2022	1.700.922	1,76%	91,41	90,11	93,13	91,47