Fiserv, Inc. (BVMF:F1IS34)
Brazil · Delayed Price · Currency is BRL 175.45
+6.95 (4.12%)
Last updated: Dec 3, 2025, 4:49 PM GMT-3
Fiserv Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 3, 2025 | 170.69 | 178.67 | 170.69 | 175.45 | 175.45 | 4.12% | 288 |
| Dec 2, 2025 | 168.09 | 168.81 | 166.40 | 168.50 | 168.50 | 0.24% | 120 |
| Dec 1, 2025 | 162.04 | 168.64 | 162.04 | 168.09 | 168.09 | 2.69% | 312 |
| Nov 28, 2025 | 162.33 | 164.64 | 162.33 | 163.68 | 163.68 | 5.26% | 316 |
| Nov 27, 2025 | 162.38 | 162.38 | 150.00 | 155.50 | 155.50 | -4.34% | 62 |
| Nov 26, 2025 | 163.36 | 163.36 | 162.38 | 162.56 | 162.56 | -1.65% | 1,046 |
| Nov 25, 2025 | 162.56 | 165.28 | 162.56 | 165.28 | 165.28 | 0.20% | 155 |
| Nov 24, 2025 | 162.24 | 164.95 | 162.24 | 164.95 | 164.95 | -0.78% | 9 |
| Nov 21, 2025 | 153.62 | 166.24 | 153.62 | 166.24 | 166.24 | 2.55% | 66 |
| Nov 19, 2025 | 165.86 | 165.86 | 161.70 | 162.10 | 162.10 | -1.28% | 26 |
| Nov 18, 2025 | 164.90 | 164.90 | 163.00 | 164.21 | 164.21 | -2.08% | 1,467 |
| Nov 17, 2025 | 167.50 | 170.15 | 167.50 | 167.70 | 167.70 | 0.02% | 237 |
| Nov 14, 2025 | 168.46 | 169.00 | 167.58 | 167.67 | 167.67 | -2.44% | 116 |
| Nov 13, 2025 | 170.85 | 176.76 | 170.85 | 171.87 | 171.87 | 0.60% | 23 |
| Nov 12, 2025 | 170.85 | 170.85 | 170.85 | 170.85 | 170.85 | 1.55% | 1 |
| Nov 11, 2025 | 168.30 | 169.66 | 167.17 | 168.25 | 168.25 | -0.74% | 197 |
| Nov 10, 2025 | 167.17 | 169.50 | 167.17 | 169.50 | 169.50 | 0.70% | 33 |
| Nov 7, 2025 | 163.56 | 168.33 | 163.00 | 168.33 | 168.33 | 2.15% | 13 |
| Nov 6, 2025 | 172.00 | 172.00 | 164.74 | 164.79 | 164.79 | -4.19% | 277 |
| Nov 5, 2025 | 172.70 | 172.70 | 172.00 | 172.00 | 172.00 | -0.91% | 26 |
| Nov 4, 2025 | 172.00 | 173.58 | 172.00 | 173.58 | 173.58 | -0.28% | 46 |
| Nov 3, 2025 | 180.29 | 180.29 | 174.06 | 174.06 | 174.06 | -2.49% | 1,239 |
| Oct 31, 2025 | 178.02 | 181.44 | 177.25 | 178.50 | 178.50 | 1.42% | 947 |
| Oct 30, 2025 | 190.98 | 190.98 | 173.81 | 176.00 | 176.00 | -8.33% | 4,586 |
| Oct 29, 2025 | 342.25 | 342.25 | 187.10 | 192.00 | 192.00 | -43.90% | 61,120 |
| Oct 28, 2025 | 340.68 | 342.25 | 340.68 | 342.25 | 342.25 | 1.56% | 22 |
| Oct 27, 2025 | 338.00 | 338.00 | 337.00 | 337.00 | 337.00 | -0.30% | 41 |
| Oct 24, 2025 | 336.22 | 338.00 | 336.22 | 338.00 | 338.00 | 1.05% | 25 |
| Oct 23, 2025 | 334.50 | 334.50 | 334.50 | 334.50 | 334.50 | -1.76% | 7 |
| Oct 22, 2025 | 340.50 | 340.50 | 340.50 | 340.50 | 340.50 | - | 10 |
| Oct 21, 2025 | 338.73 | 340.50 | 338.73 | 340.50 | 340.50 | 3.71% | 34 |
| Oct 17, 2025 | 325.25 | 328.32 | 325.25 | 328.32 | 328.32 | -3.92% | 17 |
| Oct 15, 2025 | 341.00 | 341.70 | 341.00 | 341.70 | 341.70 | 0.70% | 41 |
| Oct 14, 2025 | 339.32 | 339.32 | 339.32 | 339.32 | 339.32 | 1.22% | 5 |
| Oct 13, 2025 | 336.94 | 337.28 | 335.24 | 335.24 | 335.24 | -1.55% | 12 |
| Oct 10, 2025 | 340.00 | 340.52 | 340.00 | 340.52 | 340.52 | 0.35% | 32 |
| Oct 9, 2025 | 338.75 | 339.32 | 338.75 | 339.32 | 339.32 | -0.46% | 46 |
| Oct 8, 2025 | 339.39 | 340.89 | 339.39 | 340.89 | 340.89 | 0.44% | 34 |
| Oct 7, 2025 | 340.91 | 340.91 | 339.39 | 339.39 | 339.39 | 1.58% | 12 |
| Oct 6, 2025 | 335.58 | 335.58 | 334.11 | 334.11 | 334.11 | -1.68% | 4 |
| Oct 3, 2025 | 342.80 | 342.80 | 339.83 | 339.83 | 339.83 | 0.65% | 41 |
| Oct 2, 2025 | 337.62 | 337.62 | 337.62 | 337.62 | 337.62 | 0.10% | 1 |
| Oct 1, 2025 | 341.25 | 341.36 | 334.56 | 337.28 | 337.28 | -2.86% | 113 |
| Sep 29, 2025 | 344.82 | 347.20 | 344.82 | 347.20 | 347.20 | 0.10% | 33 |
| Sep 26, 2025 | 348.60 | 348.60 | 346.85 | 346.85 | 346.85 | 0.81% | 16 |
| Sep 25, 2025 | 344.50 | 346.15 | 344.05 | 344.05 | 344.05 | -0.99% | 89 |
| Sep 24, 2025 | 345.60 | 347.48 | 345.44 | 347.48 | 347.48 | 1.72% | 160 |
| Sep 23, 2025 | 346.15 | 346.15 | 341.60 | 341.60 | 341.60 | -1.51% | 39 |
| Sep 22, 2025 | 345.60 | 346.85 | 345.60 | 346.85 | 346.85 | -2.05% | 1,333 |
| Sep 18, 2025 | 358.92 | 358.92 | 352.80 | 354.12 | 354.12 | -0.71% | 1,528 |