Mercado fechado

Fidelity National Information Services, Inc. (FIS)

NYSE - NYSE Preço Adiado. Moeda em USD.
Adicionar à lista
69,60-0,87 (-1,23%)
No fechamento: 04:00PM EDT
69,37 -0,23 (-0,33%)
Pós-fechamento: 08:00PM EDT
Período:
28 de abr. de 2023 - 28 de abr. de 2024
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em USDBaixar
DataAberturaAltoBaixoFechamento*Fechamento ajustado**Volume
26 de abr. de 202470,1471,1069,4769,6069,603.761.600
25 de abr. de 202470,2371,1269,9370,4770,473.986.800
24 de abr. de 202471,3871,7970,7870,8170,814.249.300
23 de abr. de 202471,5272,2171,4471,9071,904.256.400
22 de abr. de 202471,2271,9370,3671,3071,303.397.100
19 de abr. de 202470,3771,6770,3470,7370,735.607.700
18 de abr. de 202470,9370,9869,8870,0070,003.617.000
17 de abr. de 202471,0171,2170,1070,3570,352.950.700
16 de abr. de 202470,8671,4370,5070,7070,703.149.900
15 de abr. de 202472,3772,4470,2270,7270,722.316.200
12 de abr. de 202471,6071,8370,6770,9570,952.873.300
11 de abr. de 202472,7572,9871,6772,1672,163.561.000
10 de abr. de 202472,7573,5772,3072,6372,632.819.400
09 de abr. de 202473,2673,9973,2673,8773,872.798.700
08 de abr. de 202472,6273,6772,5673,0873,082.868.300
05 de abr. de 202472,1472,7071,6972,4472,442.872.200
04 de abr. de 202473,3073,8171,8671,9071,902.640.700
03 de abr. de 202473,5773,5772,5772,6172,613.473.600
02 de abr. de 202472,0573,8471,7673,7073,704.366.300
01 de abr. de 202473,8474,1872,6772,7572,753.486.700
28 de mar. de 202473,7574,7573,6174,1874,184.503.600
27 de mar. de 202473,0073,5872,3273,4673,467.273.600
26 de mar. de 202471,2972,3371,0772,3072,306.460.400
25 de mar. de 202470,6671,2770,5071,0971,094.007.600
22 de mar. de 202472,1772,3470,4970,5270,523.530.900
21 de mar. de 202470,9472,3670,3872,2672,265.869.900
20 de mar. de 202470,0071,1069,6270,7070,703.027.700
19 de mar. de 202469,4170,0068,9769,8669,863.075.400
18 de mar. de 202469,0969,7068,4769,3069,303.051.200
15 de mar. de 202467,5869,6767,5169,1269,125.771.600
14 de mar. de 202468,5468,8367,7468,2268,225.345.800
13 de mar. de 202468,9270,0368,7068,9068,904.007.800
12 de mar. de 202470,0270,5269,5369,5569,552.722.800
11 de mar. de 202469,4870,0768,9469,7569,752.507.700
08 de mar. de 202469,3670,3568,8569,6569,653.697.800
07 de mar. de 202469,8970,1468,8669,1569,152.885.200
07 de mar. de 20240.36 Dividendo
06 de mar. de 202469,8570,4969,3369,8369,473.953.300
05 de mar. de 202469,2970,5269,2469,7569,394.243.000
04 de mar. de 202469,5269,9668,9969,4569,093.790.600
01 de mar. de 202469,2569,5968,6269,2168,856.846.100
29 de fev. de 202468,0269,5567,5069,1968,839.151.700
28 de fev. de 202466,9367,6766,3866,8766,533.711.300
27 de fev. de 202467,6668,1566,2066,9866,636.941.600
26 de fev. de 202462,7968,0262,6367,3366,989.512.100
23 de fev. de 202464,3864,8364,1164,2863,955.602.800
22 de fev. de 202463,5264,5063,4064,1063,772.841.400
21 de fev. de 202462,7763,5362,1763,4563,122.538.400
20 de fev. de 202463,0963,7762,9262,9662,642.964.500
16 de fev. de 202463,3964,5263,0763,6563,323.268.500
15 de fev. de 202462,8963,8662,8063,6563,322.915.900
14 de fev. de 202461,9262,7061,6262,6462,324.899.700
13 de fev. de 202461,5261,7260,3961,2460,923.777.200
12 de fev. de 202461,9562,6261,5662,3262,003.422.500
09 de fev. de 202461,2862,1161,2861,7661,443.294.400
08 de fev. de 202461,4561,9861,3161,4461,122.480.000
07 de fev. de 202462,0162,0460,8461,6761,352.955.100
06 de fev. de 202461,4461,6660,5061,6261,303.597.200
05 de fev. de 202461,4762,1461,2661,7161,393.001.800
02 de fev. de 202462,6462,9161,7962,2961,972.778.700
01 de fev. de 202462,5163,2461,5562,8762,554.684.000
31 de jan. de 202463,1763,5962,2662,2661,944.098.200
30 de jan. de 202463,1263,4262,4663,1562,824.985.700
29 de jan. de 202463,2563,8662,9263,5063,175.660.800
26 de jan. de 202462,0663,8562,0663,5163,185.929.800
25 de jan. de 202461,6662,3661,1162,2561,934.676.200
24 de jan. de 202460,4261,1159,9061,0660,7516.353.900
23 de jan. de 202462,1562,7160,3760,4360,127.548.300
22 de jan. de 202460,4161,9860,3261,8361,518.135.500
19 de jan. de 202459,3660,0858,6259,8659,554.127.400
18 de jan. de 202459,7259,8558,2459,0158,716.111.700
17 de jan. de 202460,3261,2859,6359,8059,493.997.400
16 de jan. de 202461,2561,7860,8261,1660,844.523.900
12 de jan. de 202462,5662,8861,5761,7961,472.570.700
11 de jan. de 202462,4662,6661,5962,3061,983.960.200
10 de jan. de 202462,0662,6361,7562,4562,133.567.200
09 de jan. de 202462,9763,8362,0862,1761,854.280.800
08 de jan. de 202462,0063,5561,6763,3563,025.878.800
05 de jan. de 202460,4161,8360,2461,4161,094.634.300
04 de jan. de 202460,3461,1060,2360,5760,267.565.600
03 de jan. de 202460,6660,9259,9460,2159,903.794.300
02 de jan. de 202459,8161,5159,6260,9760,666.208.300
29 de dez. de 202360,5861,1959,9660,0759,762.646.900
28 de dez. de 202360,2060,9260,2060,8060,491.745.800
27 de dez. de 202360,5160,7560,1060,4060,091.778.000
26 de dez. de 202359,7860,4359,7460,2759,962.158.400
22 de dez. de 202360,0060,3959,4659,9459,632.843.800
21 de dez. de 202359,0759,7458,8659,7159,402.663.700
20 de dez. de 202359,5060,1358,8558,8858,582.450.100
19 de dez. de 202360,2160,3159,7059,9259,615.128.400
18 de dez. de 202359,8260,4259,2960,0459,736.678.000
15 de dez. de 202359,7060,7459,1059,4159,107.523.300
14 de dez. de 202360,8561,8959,4160,3660,059.352.200
13 de dez. de 202357,8660,1057,1360,0059,697.332.700
12 de dez. de 202358,6758,8557,5057,8457,547.215.500
11 de dez. de 202358,9959,6058,6358,7258,427.024.500
08 de dez. de 202358,9559,2158,4358,9458,6415.519.400
07 de dez. de 202358,6958,9958,2458,9258,629.540.700
07 de dez. de 20230.52 Dividendo
06 de dez. de 202359,9860,5658,6558,9658,148.202.500
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital.
Carregando mais dados...