Fidelity National Information Services, Inc. (BVMF:F1NI34)
Brazil · Delayed Price · Currency is BRL 21.12
-0.44 (-2.04%)
At close: Jan 15, 2026
BVMF:F1NI34 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 15, 2026 | 21.12 | 21.12 | 21.12 | 21.12 | 21.12 | -2.04% | 2 |
| Jan 14, 2026 | 21.72 | 21.72 | 21.46 | 21.56 | 21.56 | -2.97% | 26 |
| Jan 6, 2026 | 22.22 | 22.22 | 22.22 | 22.22 | 22.22 | -0.89% | 1 |
| Jan 5, 2026 | 22.38 | 22.54 | 22.38 | 22.42 | 22.42 | 0.90% | 18 |
| Jan 2, 2026 | 22.25 | 22.40 | 22.22 | 22.22 | 22.22 | -3.89% | 18 |
| Dec 26, 2025 | 23.12 | 23.12 | 23.12 | 23.12 | 23.12 | -0.34% | 1 |
| Dec 23, 2025 | 23.20 | 23.20 | 23.20 | 23.20 | 23.20 | 0.78% | 1 |
| Dec 22, 2025 | 23.22 | 23.22 | 23.02 | 23.02 | 23.02 | -0.43% | 2 |
| Dec 17, 2025 | 22.84 | 23.12 | 22.84 | 23.12 | 23.12 | 1.67% | 2 |
| Dec 16, 2025 | 22.59 | 22.74 | 22.59 | 22.74 | 22.74 | 1.07% | 22 |
| Dec 15, 2025 | 22.00 | 22.54 | 22.00 | 22.50 | 22.50 | -0.44% | 17 |
| Dec 11, 2025 | 22.64 | 22.64 | 22.54 | 22.60 | 22.60 | -0.62% | 4 |
| Dec 10, 2025 | 22.36 | 22.74 | 22.36 | 22.74 | 22.74 | 1.93% | 33 |
| Dec 9, 2025 | 23.00 | 23.00 | 22.29 | 22.31 | 22.31 | 5.43% | 2,414 |
| Dec 8, 2025 | 22.24 | 22.45 | 20.81 | 21.16 | 21.16 | 9.92% | 3,024 |
| Dec 5, 2025 | 23.02 | 23.02 | 19.25 | 19.25 | 19.16 | -10.21% | 5 |
| Dec 4, 2025 | 21.84 | 21.88 | 21.44 | 21.44 | 21.34 | -2.01% | 30 |
| Dec 3, 2025 | 21.86 | 21.88 | 21.86 | 21.88 | 21.78 | -1.88% | 3 |
| Dec 2, 2025 | 22.11 | 22.37 | 22.11 | 22.30 | 22.19 | 1.36% | 13 |
| Dec 1, 2025 | 22.00 | 22.00 | 22.00 | 22.00 | 21.90 | - | 1 |
| Nov 28, 2025 | 20.83 | 22.00 | 20.83 | 22.00 | 21.90 | -0.23% | 3 |
| Nov 27, 2025 | 21.64 | 22.05 | 21.64 | 22.05 | 21.95 | -1.39% | 2 |
| Nov 26, 2025 | 22.36 | 22.36 | 22.36 | 22.36 | 22.25 | 1.96% | 1 |
| Nov 25, 2025 | 21.93 | 21.93 | 21.93 | 21.93 | 21.83 | 3.93% | 1 |
| Nov 18, 2025 | 21.09 | 21.10 | 21.09 | 21.10 | 21.00 | -1.59% | 2 |
| Nov 17, 2025 | 21.10 | 21.44 | 21.00 | 21.44 | 21.34 | -2.37% | 3 |
| Nov 14, 2025 | 21.96 | 21.96 | 21.96 | 21.96 | 21.86 | 0.09% | 2 |
| Nov 12, 2025 | 21.83 | 21.94 | 21.83 | 21.94 | 21.84 | 1.39% | 2 |
| Nov 10, 2025 | 21.50 | 21.64 | 21.50 | 21.64 | 21.54 | -3.57% | 4 |
| Oct 31, 2025 | 22.44 | 22.44 | 22.44 | 22.44 | 22.33 | 1.04% | 1 |
| Oct 28, 2025 | 22.21 | 22.21 | 22.21 | 22.21 | 22.10 | -0.22% | 1 |
| Oct 27, 2025 | 22.59 | 22.59 | 22.26 | 22.26 | 22.15 | -2.37% | 2 |
| Oct 20, 2025 | 22.79 | 22.80 | 22.79 | 22.80 | 22.69 | 1.06% | 10 |
| Oct 16, 2025 | 22.56 | 22.56 | 22.56 | 22.56 | 22.45 | -0.18% | 1 |
| Oct 15, 2025 | 22.68 | 22.68 | 22.60 | 22.60 | 22.49 | -2.46% | 3 |
| Oct 14, 2025 | 23.46 | 23.46 | 23.17 | 23.17 | 23.06 | -0.22% | 7 |
| Oct 10, 2025 | 23.32 | 23.32 | 23.22 | 23.22 | 23.11 | 1.49% | 2 |
| Oct 9, 2025 | 22.74 | 22.88 | 22.74 | 22.88 | 22.77 | 0.09% | 2 |
| Oct 8, 2025 | 22.88 | 22.88 | 22.86 | 22.86 | 22.75 | -0.26% | 5 |
| Oct 7, 2025 | 22.92 | 23.03 | 22.88 | 22.92 | 22.81 | 3.06% | 30 |
| Oct 6, 2025 | 22.26 | 22.26 | 22.24 | 22.24 | 22.13 | 0.18% | 27 |
| Oct 3, 2025 | 22.20 | 22.20 | 22.20 | 22.20 | 22.09 | - | 1 |
| Oct 2, 2025 | 22.00 | 22.20 | 22.00 | 22.20 | 22.09 | 1.09% | 42 |
| Oct 1, 2025 | 21.96 | 21.96 | 21.96 | 21.96 | 21.86 | 0.18% | 50 |
| Sep 30, 2025 | 22.21 | 22.21 | 21.74 | 21.92 | 21.82 | 0.23% | 61 |
| Sep 29, 2025 | 21.62 | 21.90 | 21.32 | 21.87 | 21.77 | 2.10% | 127 |
| Sep 26, 2025 | 21.40 | 21.42 | 21.34 | 21.42 | 21.32 | 0.09% | 18 |
| Sep 25, 2025 | 21.28 | 21.40 | 21.28 | 21.40 | 21.30 | 0.56% | 46 |
| Sep 24, 2025 | 21.18 | 21.28 | 21.18 | 21.28 | 21.18 | 1.62% | 20 |
| Sep 23, 2025 | 21.52 | 21.54 | 20.94 | 20.94 | 20.84 | -3.68% | 59 |