Fidelity National Information Services, Inc. (BVMF:F1NI34)
Brazil · Delayed Price · Currency is BRL 21.94
+0.30 (1.39%)
At close: Nov 12, 2025
BVMF:F1NI34 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 12, 2025 | 21.83 | 21.94 | 21.83 | 21.94 | 21.94 | 1.39% | 2 |
| Nov 10, 2025 | 21.50 | 21.64 | 21.50 | 21.64 | 21.64 | -3.57% | 4 |
| Oct 31, 2025 | 22.44 | 22.44 | 22.44 | 22.44 | 22.44 | 1.04% | 1 |
| Oct 28, 2025 | 22.21 | 22.21 | 22.21 | 22.21 | 22.21 | -0.22% | 1 |
| Oct 27, 2025 | 22.59 | 22.59 | 22.26 | 22.26 | 22.26 | -2.37% | 2 |
| Oct 20, 2025 | 22.79 | 22.80 | 22.79 | 22.80 | 22.80 | 1.06% | 10 |
| Oct 16, 2025 | 22.56 | 22.56 | 22.56 | 22.56 | 22.56 | -0.18% | 1 |
| Oct 15, 2025 | 22.68 | 22.68 | 22.60 | 22.60 | 22.60 | -2.46% | 3 |
| Oct 14, 2025 | 23.46 | 23.46 | 23.17 | 23.17 | 23.17 | -0.22% | 7 |
| Oct 10, 2025 | 23.32 | 23.32 | 23.22 | 23.22 | 23.22 | 1.49% | 2 |
| Oct 9, 2025 | 22.74 | 22.88 | 22.74 | 22.88 | 22.88 | 0.09% | 2 |
| Oct 8, 2025 | 22.88 | 22.88 | 22.86 | 22.86 | 22.86 | -0.26% | 5 |
| Oct 7, 2025 | 22.92 | 23.03 | 22.88 | 22.92 | 22.92 | 3.06% | 30 |
| Oct 6, 2025 | 22.26 | 22.26 | 22.24 | 22.24 | 22.24 | 0.18% | 27 |
| Oct 3, 2025 | 22.20 | 22.20 | 22.20 | 22.20 | 22.20 | - | 1 |
| Oct 2, 2025 | 22.00 | 22.20 | 22.00 | 22.20 | 22.20 | 1.09% | 42 |
| Oct 1, 2025 | 21.96 | 21.96 | 21.96 | 21.96 | 21.96 | 0.18% | 50 |
| Sep 30, 2025 | 22.21 | 22.21 | 21.74 | 21.92 | 21.92 | 0.23% | 61 |
| Sep 29, 2025 | 21.62 | 21.90 | 21.32 | 21.87 | 21.87 | 2.10% | 127 |
| Sep 26, 2025 | 21.40 | 21.42 | 21.34 | 21.42 | 21.42 | 0.09% | 18 |
| Sep 25, 2025 | 21.28 | 21.40 | 21.28 | 21.40 | 21.40 | 0.56% | 46 |
| Sep 24, 2025 | 21.18 | 21.28 | 21.18 | 21.28 | 21.28 | 1.62% | 20 |
| Sep 23, 2025 | 21.52 | 21.54 | 20.94 | 20.94 | 20.94 | -3.68% | 59 |
| Sep 22, 2025 | 21.76 | 21.76 | 21.74 | 21.74 | 21.74 | -0.09% | 27 |
| Sep 19, 2025 | 21.86 | 21.86 | 21.76 | 21.76 | 21.76 | -2.16% | 2 |
| Sep 18, 2025 | 22.24 | 22.24 | 22.24 | 22.24 | 22.24 | -0.49% | 1 |
| Sep 17, 2025 | 22.34 | 22.35 | 22.34 | 22.35 | 22.35 | 2.24% | 117 |
| Sep 16, 2025 | 21.96 | 21.98 | 21.86 | 21.86 | 21.86 | -1.71% | 120 |
| Sep 15, 2025 | 22.24 | 22.24 | 22.24 | 22.24 | 22.24 | -0.98% | 2 |
| Sep 12, 2025 | 22.36 | 22.46 | 22.36 | 22.46 | 22.46 | -1.58% | 5 |
| Sep 11, 2025 | 22.40 | 22.82 | 22.34 | 22.82 | 22.82 | 1.88% | 91 |
| Sep 10, 2025 | 22.65 | 22.65 | 22.40 | 22.40 | 22.40 | -4.27% | 13 |
| Sep 9, 2025 | 23.40 | 23.40 | 23.40 | 23.40 | 23.40 | -0.64% | 4 |
| Sep 8, 2025 | 23.31 | 23.55 | 23.25 | 23.55 | 23.46 | 1.03% | 81 |
| Sep 5, 2025 | 23.50 | 23.50 | 23.31 | 23.31 | 23.22 | 0.13% | 6 |
| Sep 3, 2025 | 23.68 | 23.68 | 23.22 | 23.28 | 23.19 | -0.68% | 55 |
| Sep 2, 2025 | 23.59 | 23.97 | 23.34 | 23.44 | 23.35 | -2.66% | 225 |
| Sep 1, 2025 | 24.06 | 24.08 | 24.06 | 24.08 | 23.99 | 1.39% | 4 |
| Aug 29, 2025 | 23.97 | 23.97 | 23.75 | 23.75 | 23.66 | -14.60% | 3,019 |
| Aug 22, 2025 | 27.81 | 27.81 | 27.81 | 27.81 | 27.70 | - | 1 |
| Jul 29, 2025 | 27.81 | 27.81 | 27.81 | 27.81 | 27.70 | - | 22 |
| Jul 24, 2025 | 27.99 | 27.99 | 27.81 | 27.81 | 27.70 | 1.50% | 5 |
| Jul 16, 2025 | 27.40 | 27.40 | 27.40 | 27.40 | 27.30 | - | 1 |
| Jul 11, 2025 | 27.40 | 27.40 | 27.40 | 27.40 | 27.30 | -0.15% | 2 |
| Jul 4, 2025 | 27.44 | 27.44 | 27.44 | 27.44 | 27.34 | -0.15% | 1 |
| Jul 2, 2025 | 27.32 | 27.48 | 27.32 | 27.48 | 27.38 | -0.54% | 2 |
| Jun 27, 2025 | 27.38 | 27.63 | 27.38 | 27.63 | 27.52 | 0.11% | 2 |
| Jun 17, 2025 | 27.60 | 27.60 | 27.60 | 27.60 | 27.49 | -1.50% | 5 |
| Jun 10, 2025 | 28.02 | 28.02 | 28.02 | 28.02 | 27.91 | -0.36% | 3 |
| Jun 9, 2025 | 26.69 | 28.12 | 26.69 | 28.12 | 28.01 | 0.25% | 4 |