Fiserv, Inc. (BVMF:F1IS34)
Brazil · Delayed Price · Currency is BRL 135.52
+0.32 (0.24%)
At close: Aug 27, 2026
BVMF:F1IS34 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 14, 2026 | 128.30 | 128.30 | 127.65 | 127.65 | 127.65 | -3.30% | 101 |
| Jul 13, 2026 | 133.24 | 133.24 | 132.00 | 132.00 | 132.00 | -0.35% | 88 |
| Jul 10, 2026 | 132.47 | 132.47 | 132.47 | 132.47 | 132.47 | 0.98% | 32 |
| Jul 9, 2026 | 130.20 | 132.33 | 130.20 | 131.18 | 131.18 | -3.62% | 465 |
| Jul 7, 2026 | 139.72 | 141.32 | 136.11 | 136.11 | 136.11 | 2.34% | 108 |
| Jul 6, 2026 | 133.38 | 133.38 | 132.45 | 133.00 | 133.00 | -3.31% | 485 |
| Jul 3, 2026 | 137.56 | 137.56 | 137.56 | 137.56 | 137.56 | 0.67% | 1 |
| Jul 2, 2026 | 138.47 | 138.47 | 136.65 | 136.65 | 136.65 | 3.25% | 8 |
| Jul 1, 2026 | 128.44 | 133.65 | 128.44 | 132.35 | 132.35 | 5.83% | 71 |
| Jun 30, 2026 | 124.79 | 125.18 | 124.15 | 125.06 | 125.06 | -1.53% | 5 |
| Jun 29, 2026 | 128.43 | 128.43 | 126.53 | 127.00 | 127.00 | 0.55% | 78 |
| Jun 26, 2026 | 124.32 | 126.30 | 124.00 | 126.30 | 126.30 | -0.22% | 37 |
| Jun 25, 2026 | 126.58 | 126.58 | 126.58 | 126.58 | 126.58 | 1.82% | 1 |
| Jun 24, 2026 | 124.32 | 124.32 | 124.32 | 124.32 | 124.32 | - | 1 |
| Jun 23, 2026 | 123.48 | 124.68 | 123.48 | 124.32 | 124.32 | 1.17% | 23 |
| Jun 22, 2026 | 125.38 | 125.38 | 122.28 | 122.88 | 122.88 | -1.99% | 27 |
| Jun 19, 2026 | 125.10 | 125.38 | 125.10 | 125.38 | 125.38 | 0.22% | 10 |
| Jun 18, 2026 | 126.79 | 126.79 | 124.31 | 125.10 | 125.10 | -0.48% | 44 |
| Jun 17, 2026 | 131.80 | 131.80 | 125.70 | 125.70 | 125.70 | -0.24% | 1,025 |
| Jun 16, 2026 | 123.50 | 126.00 | 123.50 | 126.00 | 126.00 | 4.54% | 815 |
| Jun 15, 2026 | 131.18 | 131.18 | 120.53 | 120.53 | 120.53 | -11.42% | 2,183 |
| Jun 12, 2026 | 136.07 | 136.07 | 136.07 | 136.07 | 136.07 | -1.42% | 1 |
| Jun 10, 2026 | 138.03 | 138.03 | 138.03 | 138.03 | 138.03 | - | 1 |