Fiserv, Inc. (BVMF:F1IS34)
Brazil · Delayed Price · Currency is BRL 151.00
+2.75 (1.85%)
Last updated: Mar 20, 2026, 3:58 PM GMT-3
Fiserv Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 18, 2026 | 152.10 | 152.10 | 148.00 | 148.25 | 148.25 | -2.53% | 11 |
| Mar 17, 2026 | 150.74 | 152.10 | 150.74 | 152.10 | 152.10 | 1.09% | 2 |
| Mar 16, 2026 | 151.03 | 151.03 | 150.46 | 150.46 | 150.46 | 1.09% | 5 |
| Mar 13, 2026 | 148.35 | 148.84 | 148.35 | 148.84 | 148.84 | -1.20% | 6 |
| Mar 11, 2026 | 154.87 | 154.87 | 150.00 | 150.65 | 150.65 | -2.02% | 94 |
| Mar 10, 2026 | 152.15 | 153.75 | 152.15 | 153.75 | 153.75 | -2.71% | 21 |
| Mar 9, 2026 | 158.77 | 158.77 | 156.74 | 158.03 | 158.03 | -5.48% | 252 |
| Mar 5, 2026 | 166.31 | 169.19 | 166.31 | 167.20 | 167.20 | 3.15% | 34 |
| Mar 4, 2026 | 164.44 | 164.59 | 162.09 | 162.09 | 162.09 | 1.21% | 6 |
| Mar 3, 2026 | 160.09 | 160.16 | 160.09 | 160.16 | 160.16 | 0.04% | 160 |
| Mar 2, 2026 | 159.03 | 160.28 | 158.50 | 160.09 | 160.09 | 0.66% | 320 |
| Feb 27, 2026 | 159.04 | 159.04 | 159.04 | 159.04 | 159.04 | 0.60% | 26 |
| Feb 26, 2026 | 157.61 | 161.41 | 157.61 | 158.09 | 158.09 | 0.75% | 14 |
| Feb 25, 2026 | 152.22 | 156.91 | 152.22 | 156.91 | 156.91 | 3.07% | 1,010 |
| Feb 24, 2026 | 153.47 | 153.47 | 150.00 | 152.24 | 152.24 | 0.19% | 308 |
| Feb 23, 2026 | 158.36 | 158.36 | 151.95 | 151.95 | 151.95 | -3.88% | 1,008 |
| Feb 20, 2026 | 158.08 | 158.08 | 158.08 | 158.08 | 158.08 | -4.16% | 2 |
| Feb 18, 2026 | 164.94 | 164.94 | 164.94 | 164.94 | 164.94 | 6.44% | 13 |
| Feb 13, 2026 | 155.44 | 155.44 | 154.80 | 154.96 | 154.96 | 0.62% | 34 |
| Feb 12, 2026 | 160.00 | 160.00 | 154.00 | 154.00 | 154.00 | -4.94% | 2 |
| Feb 11, 2026 | 162.38 | 164.16 | 162.00 | 162.00 | 162.00 | -1.22% | 11,408 |
| Feb 10, 2026 | 156.70 | 165.53 | 149.10 | 164.00 | 164.00 | 5.14% | 12,366 |
| Feb 9, 2026 | 156.82 | 156.82 | 155.84 | 155.98 | 155.98 | -0.10% | 3,160 |
| Feb 6, 2026 | 156.00 | 156.14 | 155.85 | 156.14 | 156.14 | 1.19% | 26 |
| Feb 5, 2026 | 153.00 | 154.31 | 153.00 | 154.31 | 154.31 | -2.10% | 101 |
| Feb 4, 2026 | 157.69 | 157.69 | 157.62 | 157.62 | 157.62 | 2.55% | 35 |
| Feb 3, 2026 | 155.31 | 155.31 | 153.65 | 153.70 | 153.70 | -7.36% | 106 |
| Feb 2, 2026 | 166.93 | 166.93 | 165.76 | 165.91 | 165.91 | -1.14% | 51 |
| Jan 30, 2026 | 167.83 | 167.83 | 167.83 | 167.83 | 167.83 | 0.84% | 10 |
| Jan 29, 2026 | 169.65 | 169.65 | 165.91 | 166.43 | 166.43 | -1.88% | 66 |
| Jan 28, 2026 | 172.00 | 172.00 | 169.62 | 169.62 | 169.62 | -1.38% | 176 |
| Jan 27, 2026 | 176.57 | 176.57 | 171.71 | 172.00 | 172.00 | -3.44% | 115 |
| Jan 26, 2026 | 178.13 | 178.13 | 178.13 | 178.13 | 178.13 | 0.06% | 1 |
| Jan 23, 2026 | 178.59 | 178.59 | 177.20 | 178.02 | 178.02 | 0.01% | 45 |
| Jan 22, 2026 | 171.38 | 178.00 | 171.38 | 178.00 | 178.00 | 1.78% | 4 |
| Jan 21, 2026 | 173.95 | 174.88 | 173.56 | 174.88 | 174.88 | -0.07% | 91 |
| Jan 20, 2026 | 176.93 | 176.93 | 175.00 | 175.00 | 175.00 | -0.27% | 1,183 |
| Jan 19, 2026 | 175.85 | 175.85 | 175.42 | 175.48 | 175.48 | -2.03% | 16 |
| Jan 16, 2026 | 178.98 | 179.30 | 178.45 | 179.11 | 179.11 | -0.19% | 735 |
| Jan 15, 2026 | 179.19 | 180.00 | 179.04 | 179.45 | 179.45 | - | 149 |
| Jan 14, 2026 | 180.35 | 180.67 | 179.19 | 179.45 | 179.45 | 0.50% | 1,002 |
| Jan 13, 2026 | 182.73 | 182.73 | 178.01 | 178.56 | 178.56 | -2.96% | 149 |
| Jan 12, 2026 | 186.00 | 186.20 | 181.01 | 184.00 | 184.00 | 1.10% | 157 |
| Jan 9, 2026 | 185.16 | 186.50 | 182.00 | 182.00 | 182.00 | -3.34% | 27 |
| Jan 8, 2026 | 186.29 | 188.29 | 186.29 | 188.29 | 188.29 | 1.07% | 2 |
| Jan 7, 2026 | 186.70 | 186.70 | 184.47 | 186.29 | 186.29 | 3.09% | 161 |
| Jan 6, 2026 | 180.72 | 180.72 | 180.70 | 180.70 | 180.70 | -0.14% | 6 |
| Jan 5, 2026 | 180.20 | 181.80 | 180.20 | 180.96 | 180.96 | 1.66% | 260 |
| Jan 2, 2026 | 180.50 | 180.50 | 178.00 | 178.00 | 178.00 | -4.50% | 215 |
| Dec 30, 2025 | 188.73 | 188.73 | 186.00 | 186.39 | 186.39 | -0.48% | 190 |