Mercado abrirá em 7 h 2 min

Fiserv, Inc. (FI)

NYSE - NYSE Preço Adiado. Moeda em USD.
Adicionar à lista
152,25-3,14 (-2,02%)
No fechamento: 04:00PM EDT
154,71 +2,46 (+1,62%)
Pós-fechamento: 07:43PM EDT
Período:
25 de abr. de 2023 - 25 de abr. de 2024
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em USDBaixar
DataAberturaAltoBaixoFechamento*Fechamento ajustado**Volume
24 de abr. de 2024155,44155,88151,90152,25152,252.487.300
23 de abr. de 2024159,23159,56153,52155,39155,395.334.800
22 de abr. de 2024149,28149,77148,00148,80148,802.773.000
19 de abr. de 2024147,01148,66145,98148,62148,622.515.100
18 de abr. de 2024146,50147,88146,31146,91146,911.989.600
17 de abr. de 2024147,60148,74146,93147,10147,102.949.200
16 de abr. de 2024148,61149,16146,06146,40146,403.294.100
15 de abr. de 2024152,72153,01148,16148,19148,192.275.600
12 de abr. de 2024152,44153,35150,66151,20151,202.118.400
11 de abr. de 2024153,60154,45152,01153,59153,591.763.400
10 de abr. de 2024153,71155,13153,51153,78153,781.733.800
09 de abr. de 2024158,23158,39154,36155,38155,381.889.100
08 de abr. de 2024157,34158,27156,72157,85157,851.998.600
05 de abr. de 2024155,86157,84155,13157,38157,381.691.800
04 de abr. de 2024158,60159,13154,77154,91154,912.600.100
03 de abr. de 2024158,48159,35157,68157,68157,682.067.000
02 de abr. de 2024158,57159,75157,53158,27158,271.920.300
01 de abr. de 2024159,74159,92158,41158,57158,571.866.000
28 de mar. de 2024159,67159,99158,88159,82159,822.751.400
27 de mar. de 2024159,25159,90157,80159,33159,332.382.900
26 de mar. de 2024157,26158,78157,10158,67158,673.465.100
25 de mar. de 2024156,24156,91155,66156,78156,782.272.200
22 de mar. de 2024156,50157,33155,96156,29156,292.533.000
21 de mar. de 2024155,98156,86155,48156,36156,363.021.200
20 de mar. de 2024154,00155,62153,43155,49155,492.296.200
19 de mar. de 2024152,38154,52152,00154,31154,313.068.900
18 de mar. de 2024150,07152,42150,07152,15152,152.211.100
15 de mar. de 2024148,30150,76148,19149,63149,633.408.100
14 de mar. de 2024151,66151,97149,26149,94149,942.703.400
13 de mar. de 2024150,30151,72149,75151,05151,052.784.800
12 de mar. de 2024150,08151,26149,78150,65150,651.937.500
11 de mar. de 2024151,45151,82149,14149,74149,742.879.500
08 de mar. de 2024150,21151,80149,95151,24151,241.919.100
07 de mar. de 2024151,37152,19149,86150,27150,272.106.200
06 de mar. de 2024150,51151,50149,92150,64150,641.918.100
05 de mar. de 2024150,21151,36149,66149,95149,952.255.400
04 de mar. de 2024150,13150,89149,11149,99149,992.162.700
01 de mar. de 2024149,60151,14149,38150,35150,352.169.700
29 de fev. de 2024148,59149,97147,47149,27149,274.807.500
28 de fev. de 2024150,79151,97146,01147,95147,955.774.600
27 de fev. de 2024150,44151,08149,67150,65150,651.858.900
26 de fev. de 2024149,93151,72149,65150,96150,962.487.700
23 de fev. de 2024150,19151,56149,60150,76150,762.178.700
22 de fev. de 2024148,95150,44148,57150,11150,111.868.900
21 de fev. de 2024147,63147,88146,34147,64147,642.162.500
20 de fev. de 2024147,95149,16147,59147,93147,932.542.000
16 de fev. de 2024148,32148,65147,31148,04148,042.207.500
15 de fev. de 2024145,73148,07145,44148,01148,012.216.200
14 de fev. de 2024144,16145,21142,98144,98144,982.234.200
13 de fev. de 2024143,70144,35142,47143,58143,582.116.000
12 de fev. de 2024144,31144,86143,70144,23144,231.689.600
09 de fev. de 2024143,38144,34142,74144,23144,232.094.900
08 de fev. de 2024142,25143,67142,14143,55143,552.283.700
07 de fev. de 2024141,11143,77140,26142,71142,712.906.400
06 de fev. de 2024141,62141,89137,13141,09141,095.105.400
05 de fev. de 2024144,46145,28143,60144,15144,153.297.400
02 de fev. de 2024144,27145,87143,49144,90144,902.565.300
01 de fev. de 2024142,17143,98141,83143,94143,942.337.200
31 de jan. de 2024144,41144,82141,85141,87141,873.091.900
30 de jan. de 2024143,35144,20142,62144,05144,052.301.700
29 de jan. de 2024140,69143,12140,68142,91142,912.080.200
26 de jan. de 2024140,56141,75140,17141,34141,341.972.700
25 de jan. de 2024140,89141,09139,79140,66140,662.130.800
24 de jan. de 2024141,06141,69139,74140,00140,002.455.200
23 de jan. de 2024140,78141,01140,21140,60140,602.242.300
22 de jan. de 2024139,53140,64139,53140,52140,522.082.100
19 de jan. de 2024138,21139,35137,65139,02139,023.054.000
18 de jan. de 2024138,00138,71136,93137,81137,812.882.800
17 de jan. de 2024137,00137,99136,48137,44137,443.139.500
16 de jan. de 2024136,30137,25135,97137,00137,002.702.900
12 de jan. de 2024136,99137,15136,25136,92136,921.963.200
11 de jan. de 2024136,50136,50135,13136,39136,392.105.000
10 de jan. de 2024136,00136,48134,94135,40135,402.008.900
09 de jan. de 2024134,34135,28134,34135,10135,102.322.700
08 de jan. de 2024134,30135,27133,67135,23135,232.453.500
05 de jan. de 2024133,21133,70132,15132,57132,572.564.900
04 de jan. de 2024132,16133,28131,95133,00133,002.839.200
03 de jan. de 2024133,01133,01131,41131,75131,753.710.700
02 de jan. de 2024132,33133,67131,94133,08133,083.227.800
29 de dez. de 2023133,41133,81132,22132,84132,842.021.800
28 de dez. de 2023132,65133,84132,65133,38133,381.636.100
27 de dez. de 2023132,47133,25132,47133,01133,011.762.900
26 de dez. de 2023133,43133,58132,36132,59132,592.149.500
22 de dez. de 2023134,00134,20133,12133,61133,612.360.100
21 de dez. de 2023133,14134,11132,75133,21133,212.036.600
20 de dez. de 2023133,46134,80132,68132,74132,742.780.600
19 de dez. de 2023134,08134,77133,56134,18134,184.221.800
18 de dez. de 2023133,60135,27132,59134,49134,494.165.000
15 de dez. de 2023133,65134,33132,35133,01133,017.200.100
14 de dez. de 2023135,29136,49134,26135,01135,015.353.100
13 de dez. de 2023134,15135,36133,39135,22135,223.265.800
12 de dez. de 2023134,01134,68133,57134,49134,493.076.500
11 de dez. de 2023133,00134,66132,45133,92133,923.122.100
08 de dez. de 2023131,50132,58131,46132,36132,362.364.500
07 de dez. de 2023131,50131,55130,27131,42131,422.634.400
06 de dez. de 2023131,00131,72130,09131,09131,092.613.500
05 de dez. de 2023130,76130,99129,60130,45130,452.291.900
04 de dez. de 2023130,11131,46129,83130,35130,352.466.600
01 de dez. de 2023129,97131,25129,64130,61130,612.516.400
30 de nov. de 2023129,22130,70128,43130,61130,614.734.000
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital.
Carregando mais dados...