Fidelity National Information Services, Inc. (BVMF:F1NI34)
Brazil · Delayed Price · Currency is BRL 16.26
-0.10 (-0.61%)
At close: Feb 27, 2026
BVMF:F1NI34 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 27, 2026 | 16.24 | 16.26 | 16.24 | 16.26 | 16.26 | -0.61% | 6 |
| Feb 26, 2026 | 15.84 | 16.36 | 15.84 | 16.36 | 16.36 | 5.28% | 137 |
| Feb 25, 2026 | 15.54 | 15.54 | 15.54 | 15.54 | 15.54 | -0.38% | 1 |
| Feb 24, 2026 | 15.60 | 15.60 | 15.60 | 15.60 | 15.60 | 1.43% | 2 |
| Feb 23, 2026 | 16.07 | 16.07 | 15.32 | 15.38 | 15.38 | -2.04% | 19 |
| Feb 18, 2026 | 15.70 | 15.70 | 15.70 | 15.70 | 15.70 | 2.61% | 1 |
| Feb 13, 2026 | 15.30 | 15.30 | 15.30 | 15.30 | 15.30 | -0.26% | 2 |
| Feb 12, 2026 | 16.48 | 16.48 | 15.02 | 15.34 | 15.34 | -2.54% | 12 |
| Feb 11, 2026 | 16.44 | 16.54 | 15.74 | 15.74 | 15.74 | -4.26% | 7 |
| Feb 9, 2026 | 16.46 | 16.46 | 16.30 | 16.44 | 16.44 | -2.26% | 28 |
| Feb 6, 2026 | 16.76 | 16.86 | 16.76 | 16.82 | 16.82 | 1.02% | 3 |
| Feb 5, 2026 | 17.04 | 17.04 | 16.62 | 16.65 | 16.65 | -2.06% | 1,085 |
| Feb 4, 2026 | 16.68 | 17.12 | 16.68 | 17.00 | 17.00 | 1.07% | 1,042 |
| Feb 3, 2026 | 18.08 | 18.08 | 16.80 | 16.82 | 16.82 | -8.09% | 54 |
| Feb 2, 2026 | 18.42 | 18.52 | 18.30 | 18.30 | 18.30 | 1.22% | 4 |
| Jan 30, 2026 | 18.82 | 18.84 | 17.91 | 18.08 | 18.08 | 0.44% | 11 |
| Jan 29, 2026 | 18.30 | 18.38 | 17.99 | 18.00 | 18.00 | -1.85% | 33 |
| Jan 28, 2026 | 18.65 | 18.65 | 18.33 | 18.34 | 18.34 | -5.95% | 16 |
| Jan 26, 2026 | 20.60 | 21.63 | 18.77 | 19.50 | 19.50 | -2.21% | 48 |
| Jan 23, 2026 | 20.58 | 20.60 | 19.94 | 19.94 | 19.94 | -1.87% | 20 |
| Jan 22, 2026 | 20.46 | 20.46 | 20.27 | 20.32 | 20.32 | - | 16 |
| Jan 21, 2026 | 20.18 | 20.56 | 20.18 | 20.32 | 20.32 | 0.10% | 28 |
| Jan 20, 2026 | 21.34 | 21.34 | 20.30 | 20.30 | 20.30 | -6.15% | 21 |
| Jan 19, 2026 | 25.20 | 25.20 | 21.36 | 21.63 | 21.63 | 1.07% | 16 |
| Jan 16, 2026 | 21.04 | 21.40 | 21.04 | 21.40 | 21.40 | 1.33% | 55 |
| 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 | 21.77 | -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 | 21.89 | - | 1 |
| Nov 28, 2025 | 20.83 | 22.00 | 20.83 | 22.00 | 21.89 | -0.23% | 3 |
| Nov 27, 2025 | 21.64 | 22.05 | 21.64 | 22.05 | 21.94 | -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 | 21.82 | 3.93% | 1 |
| Nov 18, 2025 | 21.09 | 21.10 | 21.09 | 21.10 | 21.00 | -1.59% | 2 |