Fiserv, Inc. (BVMF:F1IS34)
Brazil · Delayed Price · Currency is BRL 115.07
+2.00 (1.77%)
Last updated: Oct 8, 2026, 4:41 PM GMT-3
BVMF:F1IS34 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 8, 2026 | 113.10 | 115.07 | 112.53 | 115.07 | 115.07 | 1.76% | 684 |
| Oct 7, 2026 | 113.07 | 113.08 | 113.07 | 113.08 | 113.08 | -1.46% | 800 |
| Oct 6, 2026 | 115.07 | 115.07 | 114.60 | 114.75 | 114.75 | -0.22% | 53 |
| Oct 5, 2026 | 115.00 | 115.00 | 115.00 | 115.00 | 115.00 | -0.48% | 75 |
| Oct 2, 2026 | 119.76 | 119.76 | 115.56 | 115.56 | 115.56 | -2.14% | 11 |
| Sep 30, 2026 | 118.09 | 118.09 | 118.09 | 118.09 | 118.09 | -2.66% | 10 |
| Sep 25, 2026 | 119.50 | 121.32 | 119.50 | 121.32 | 121.32 | 1.72% | 101 |
| Sep 24, 2026 | 119.27 | 119.27 | 119.27 | 119.27 | 119.27 | -0.01% | 1 |
| Sep 23, 2026 | 118.20 | 119.28 | 118.20 | 119.28 | 119.28 | 1.12% | 11 |
| Sep 22, 2026 | 120.00 | 120.00 | 117.96 | 117.96 | 117.96 | -0.30% | 471 |
| Sep 21, 2026 | 121.66 | 122.27 | 118.07 | 118.31 | 118.31 | -4.10% | 478 |
| Sep 18, 2026 | 125.21 | 125.21 | 122.71 | 123.37 | 123.37 | -3.16% | 919 |
| Sep 17, 2026 | 127.39 | 127.39 | 127.39 | 127.39 | 127.39 | -1.12% | 1 |
| Sep 16, 2026 | 128.93 | 129.87 | 128.63 | 128.83 | 128.83 | -2.17% | 105 |
| Sep 14, 2026 | 135.07 | 135.20 | 131.30 | 131.69 | 131.69 | -0.05% | 307 |
| Sep 11, 2026 | 129.84 | 131.76 | 129.84 | 131.76 | 131.76 | 4.76% | 1,071 |
| Sep 10, 2026 | 126.01 | 126.82 | 125.77 | 125.77 | 125.77 | 0.58% | 311 |
| Sep 9, 2026 | 125.35 | 125.83 | 124.79 | 125.05 | 125.05 | -2.80% | 961 |
| Sep 8, 2026 | 130.00 | 130.20 | 128.65 | 128.65 | 128.65 | -5.75% | 103 |
| Sep 4, 2026 | 132.34 | 137.15 | 132.34 | 136.50 | 136.50 | 1.06% | 9 |
| Sep 3, 2026 | 132.47 | 135.07 | 132.47 | 135.07 | 135.07 | 1.41% | 11 |
| Sep 2, 2026 | 133.25 | 133.30 | 133.19 | 133.19 | 133.19 | -0.90% | 680 |
| Sep 1, 2026 | 134.40 | 134.40 | 134.40 | 134.40 | 134.40 | -0.83% | 2 |
| Aug 27, 2026 | 134.41 | 135.52 | 134.41 | 135.52 | 135.52 | 0.24% | 51 |
| Aug 26, 2026 | 135.55 | 135.55 | 135.20 | 135.20 | 135.20 | -0.54% | 521 |
| Aug 25, 2026 | 133.89 | 135.93 | 133.89 | 135.93 | 135.93 | -0.51% | 2 |
| Aug 19, 2026 | 135.06 | 136.63 | 135.06 | 136.63 | 136.63 | 0.31% | 3 |
| Aug 17, 2026 | 137.62 | 137.87 | 136.21 | 136.21 | 136.21 | -4.33% | 12 |
| Aug 14, 2026 | 144.84 | 144.84 | 141.40 | 142.37 | 142.37 | -0.72% | 38 |
| Aug 13, 2026 | 137.29 | 143.40 | 137.29 | 143.40 | 143.40 | 8.05% | 176 |
| Aug 12, 2026 | 131.60 | 132.72 | 131.32 | 132.72 | 132.72 | -2.51% | 21 |
| Aug 11, 2026 | 135.59 | 136.37 | 135.59 | 136.14 | 136.14 | 1.86% | 431 |
| Aug 10, 2026 | 133.12 | 133.65 | 133.12 | 133.65 | 133.65 | 0.49% | 125 |
| Aug 7, 2026 | 133.12 | 133.12 | 131.45 | 133.00 | 133.00 | -2.26% | 8 |
| Aug 6, 2026 | 127.20 | 136.20 | 127.20 | 136.08 | 136.08 | -2.99% | 758 |
| Aug 5, 2026 | 143.64 | 143.64 | 139.02 | 140.27 | 140.27 | -1.38% | 203 |
| Aug 4, 2026 | 138.40 | 142.24 | 135.94 | 142.24 | 142.24 | 2.77% | 229 |
| Aug 3, 2026 | 138.46 | 138.46 | 138.40 | 138.40 | 138.40 | 1.39% | 21 |
| Jul 31, 2026 | 134.64 | 136.50 | 134.64 | 136.50 | 136.50 | 0.01% | 112 |
| Jul 30, 2026 | 140.00 | 140.00 | 135.67 | 136.49 | 136.49 | -4.37% | 14 |
| Jul 29, 2026 | 138.85 | 142.90 | 138.85 | 142.73 | 142.73 | 2.79% | 289 |
| Jul 28, 2026 | 137.02 | 138.85 | 137.02 | 138.85 | 138.85 | 3.62% | 1,414 |
| Jul 27, 2026 | 133.77 | 134.00 | 133.77 | 134.00 | 134.00 | 3.08% | 20 |
| Jul 24, 2026 | 127.70 | 129.99 | 127.70 | 129.99 | 129.99 | 2.11% | 521 |
| Jul 23, 2026 | 128.69 | 128.69 | 125.98 | 127.30 | 127.30 | 0.35% | 523 |
| Jul 22, 2026 | 129.60 | 129.60 | 126.86 | 126.86 | 126.86 | -1.71% | 5 |
| Jul 21, 2026 | 131.43 | 131.43 | 129.07 | 129.07 | 129.07 | -1.22% | 46 |
| Jul 20, 2026 | 128.00 | 131.11 | 127.28 | 130.66 | 130.66 | 0.91% | 621 |
| Jul 17, 2026 | 130.38 | 130.38 | 129.48 | 129.48 | 129.48 | 0.72% | 14 |
| Jul 15, 2026 | 130.14 | 130.61 | 128.56 | 128.56 | 128.56 | 0.71% | 46 |