Fidelity National Information Services, Inc. (BVMF:F1NI34)
Brazil · Delayed Price · Currency is BRL 13.88
0.00 (0.00%)
At close: May 19, 2026
BVMF:F1NI34 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 20, 2026 | 13.49 | 13.49 | 13.49 | 13.49 | 13.49 | -2.81% | 1 |
| May 19, 2026 | 13.88 | 13.88 | 13.88 | 13.88 | 13.88 | 5.07% | 1 |
| May 12, 2026 | 12.96 | 13.21 | 12.96 | 13.21 | 13.21 | 2.24% | 80 |
| May 11, 2026 | 12.86 | 12.92 | 12.86 | 12.92 | 12.92 | -3.58% | 7 |
| May 8, 2026 | 13.46 | 13.83 | 13.40 | 13.40 | 13.40 | -6.69% | 9 |
| May 5, 2026 | 14.36 | 14.36 | 14.36 | 14.36 | 14.36 | -2.25% | 1 |
| May 4, 2026 | 14.69 | 14.69 | 14.69 | 14.69 | 14.69 | 2.58% | 1 |
| Apr 30, 2026 | 14.55 | 14.55 | 14.06 | 14.32 | 14.32 | -0.28% | 61 |
| Apr 28, 2026 | 14.36 | 14.36 | 14.36 | 14.36 | 14.36 | 0.77% | 1 |
| Apr 27, 2026 | 14.39 | 14.39 | 14.20 | 14.25 | 14.25 | -0.21% | 24 |
| Apr 24, 2026 | 14.41 | 14.41 | 14.19 | 14.28 | 14.28 | -6.05% | 65 |
| Apr 16, 2026 | 15.32 | 15.32 | 15.20 | 15.20 | 15.20 | -0.20% | 2 |
| Apr 15, 2026 | 15.02 | 15.33 | 15.02 | 15.23 | 15.23 | 5.03% | 5 |
| Apr 13, 2026 | 14.28 | 14.50 | 14.28 | 14.50 | 14.50 | 3.87% | 3 |
| Apr 10, 2026 | 14.13 | 14.13 | 13.96 | 13.96 | 13.96 | -6.87% | 53 |
| 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 |