Fidelity National Information Services, Inc. (BVMF:F1NI34)
Brazil · Delayed Price · Currency is BRL 14.99
+0.05 (0.33%)
At close: Apr 8, 2026
BVMF:F1NI34 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 8, 2026 | 14.99 | 14.99 | 14.99 | 14.99 | 14.99 | 0.33% | 2 |
| Apr 7, 2026 | 15.14 | 15.14 | 14.94 | 14.94 | 14.94 | -0.40% | 20 |
| Apr 6, 2026 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | 2.74% | 2 |
| Apr 2, 2026 | 14.83 | 14.83 | 14.60 | 14.60 | 14.60 | - | 3 |
| Apr 1, 2026 | 15.09 | 15.09 | 14.60 | 14.60 | 14.60 | -6.17% | 173 |
| Mar 30, 2026 | 15.20 | 15.56 | 15.20 | 15.56 | 15.56 | 1.43% | 4 |
| Mar 27, 2026 | 15.34 | 15.34 | 15.34 | 15.34 | 15.34 | - | 1 |
| Mar 26, 2026 | 15.34 | 15.34 | 15.34 | 15.34 | 15.34 | -1.92% | 1 |
| Mar 25, 2026 | 15.69 | 15.69 | 15.64 | 15.64 | 15.64 | -3.22% | 284 |
| Mar 24, 2026 | 16.42 | 16.42 | 16.16 | 16.16 | 16.16 | -1.28% | 3 |
| Mar 23, 2026 | 16.32 | 16.43 | 16.32 | 16.37 | 16.37 | -0.91% | 18 |
| Mar 20, 2026 | 16.52 | 16.52 | 16.52 | 16.52 | 16.52 | 2.86% | 240 |
| Mar 18, 2026 | 16.26 | 16.26 | 16.06 | 16.06 | 16.06 | -1.47% | 3 |
| Mar 17, 2026 | 16.85 | 16.85 | 16.30 | 16.30 | 16.30 | 1.24% | 9 |
| Mar 16, 2026 | 16.10 | 16.10 | 16.10 | 16.10 | 16.10 | - | 1 |
| Mar 12, 2026 | 16.36 | 16.50 | 16.10 | 16.10 | 16.10 | -1.59% | 5 |
| Mar 10, 2026 | 16.80 | 16.80 | 16.06 | 16.36 | 16.36 | 0.55% | 8 |
| Mar 9, 2026 | 16.47 | 19.18 | 16.27 | 16.27 | 16.27 | -2.46% | 6 |
| Mar 6, 2026 | 16.30 | 16.85 | 16.30 | 16.68 | 16.58 | 11.20% | 25 |
| Mar 5, 2026 | 16.59 | 16.85 | 15.00 | 15.00 | 14.91 | -9.42% | 116 |
| Mar 4, 2026 | 16.56 | 16.56 | 16.56 | 16.56 | 16.46 | 1.85% | 750 |
| Mar 2, 2026 | 16.26 | 16.26 | 16.26 | 16.26 | 16.17 | - | 2 |
| Feb 27, 2026 | 16.24 | 16.26 | 16.24 | 16.26 | 16.17 | -0.61% | 6 |
| Feb 26, 2026 | 15.84 | 16.36 | 15.84 | 16.36 | 16.26 | 5.28% | 137 |
| Feb 25, 2026 | 15.54 | 15.54 | 15.54 | 15.54 | 15.45 | -0.38% | 1 |
| Feb 24, 2026 | 15.60 | 15.60 | 15.60 | 15.60 | 15.51 | 1.43% | 2 |
| Feb 23, 2026 | 16.07 | 16.07 | 15.32 | 15.38 | 15.29 | -2.04% | 19 |
| Feb 18, 2026 | 15.70 | 15.70 | 15.70 | 15.70 | 15.61 | 2.61% | 1 |
| Feb 13, 2026 | 15.30 | 15.30 | 15.30 | 15.30 | 15.21 | -0.26% | 2 |
| Feb 12, 2026 | 16.48 | 16.48 | 15.02 | 15.34 | 15.25 | -2.54% | 12 |
| Feb 11, 2026 | 16.44 | 16.54 | 15.74 | 15.74 | 15.65 | -4.26% | 7 |
| Feb 9, 2026 | 16.46 | 16.46 | 16.30 | 16.44 | 16.34 | -2.26% | 28 |
| Feb 6, 2026 | 16.76 | 16.86 | 16.76 | 16.82 | 16.72 | 1.02% | 3 |
| Feb 5, 2026 | 17.04 | 17.04 | 16.62 | 16.65 | 16.55 | -2.06% | 1,085 |
| Feb 4, 2026 | 16.68 | 17.12 | 16.68 | 17.00 | 16.90 | 1.07% | 1,042 |
| Feb 3, 2026 | 18.08 | 18.08 | 16.80 | 16.82 | 16.72 | -8.09% | 54 |
| Feb 2, 2026 | 18.42 | 18.52 | 18.30 | 18.30 | 18.19 | 1.22% | 4 |
| Jan 30, 2026 | 18.82 | 18.84 | 17.91 | 18.08 | 17.97 | 0.44% | 11 |
| Jan 29, 2026 | 18.30 | 18.38 | 17.99 | 18.00 | 17.90 | -1.85% | 33 |
| Jan 28, 2026 | 18.65 | 18.65 | 18.33 | 18.34 | 18.23 | -5.95% | 16 |
| Jan 26, 2026 | 20.60 | 21.63 | 18.77 | 19.50 | 19.39 | -2.21% | 48 |
| Jan 23, 2026 | 20.58 | 20.60 | 19.94 | 19.94 | 19.82 | -1.87% | 20 |
| Jan 22, 2026 | 20.46 | 20.46 | 20.27 | 20.32 | 20.20 | - | 16 |
| Jan 21, 2026 | 20.18 | 20.56 | 20.18 | 20.32 | 20.20 | 0.10% | 28 |
| Jan 20, 2026 | 21.34 | 21.34 | 20.30 | 20.30 | 20.18 | -6.15% | 21 |
| Jan 19, 2026 | 25.20 | 25.20 | 21.36 | 21.63 | 21.50 | 1.07% | 16 |
| Jan 16, 2026 | 21.04 | 21.40 | 21.04 | 21.40 | 21.28 | 1.33% | 55 |
| Jan 15, 2026 | 21.12 | 21.12 | 21.12 | 21.12 | 21.00 | -2.04% | 2 |
| Jan 14, 2026 | 21.72 | 21.72 | 21.46 | 21.56 | 21.43 | -2.97% | 26 |
| Jan 6, 2026 | 22.22 | 22.22 | 22.22 | 22.22 | 22.09 | -0.89% | 1 |