Fiserv, Inc. (BVMF:F1IS34)
Brazil
· Delayed Price · Currency is BRL 167.20
+5.11 (3.15%)
At close: Mar 5, 2026
Fiserv Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 166.31 | 169.19 | 166.31 | 167.20 | 167.20 | 3.15% | 34 |
| Mar 4, 2026 | 164.44 | 164.59 | 162.09 | 162.09 | 162.09 | 1.21% | 6 |
| Mar 3, 2026 | 160.09 | 160.16 | 160.09 | 160.16 | 160.16 | 0.04% | 160 |
| Mar 2, 2026 | 159.03 | 160.28 | 158.50 | 160.09 | 160.09 | 0.66% | 320 |
| Feb 27, 2026 | 159.04 | 159.04 | 159.04 | 159.04 | 159.04 | 0.60% | 26 |
| Feb 26, 2026 | 157.61 | 161.41 | 157.61 | 158.09 | 158.09 | 0.75% | 14 |
| Feb 25, 2026 | 152.22 | 156.91 | 152.22 | 156.91 | 156.91 | 3.07% | 1,010 |
| Feb 24, 2026 | 153.47 | 153.47 | 150.00 | 152.24 | 152.24 | 0.19% | 308 |
| Feb 23, 2026 | 158.36 | 158.36 | 151.95 | 151.95 | 151.95 | -3.88% | 1,008 |
| Feb 20, 2026 | 158.08 | 158.08 | 158.08 | 158.08 | 158.08 | -4.16% | 2 |
| Feb 18, 2026 | 164.94 | 164.94 | 164.94 | 164.94 | 164.94 | 6.44% | 13 |
| Feb 13, 2026 | 155.44 | 155.44 | 154.80 | 154.96 | 154.96 | 0.62% | 34 |
| Feb 12, 2026 | 160.00 | 160.00 | 154.00 | 154.00 | 154.00 | -4.94% | 2 |
| Feb 11, 2026 | 162.38 | 164.16 | 162.00 | 162.00 | 162.00 | -1.22% | 11,408 |
| Feb 10, 2026 | 156.70 | 165.53 | 149.10 | 164.00 | 164.00 | 5.14% | 12,366 |
| Feb 9, 2026 | 156.82 | 156.82 | 155.84 | 155.98 | 155.98 | -0.10% | 3,160 |
| Feb 6, 2026 | 156.00 | 156.14 | 155.85 | 156.14 | 156.14 | 1.19% | 26 |
| Feb 5, 2026 | 153.00 | 154.31 | 153.00 | 154.31 | 154.31 | -2.10% | 101 |
| Feb 4, 2026 | 157.69 | 157.69 | 157.62 | 157.62 | 157.62 | 2.55% | 35 |
| Feb 3, 2026 | 155.31 | 155.31 | 153.65 | 153.70 | 153.70 | -7.36% | 106 |
| Feb 2, 2026 | 166.93 | 166.93 | 165.76 | 165.91 | 165.91 | -1.14% | 51 |
| Jan 30, 2026 | 167.83 | 167.83 | 167.83 | 167.83 | 167.83 | 0.84% | 10 |
| Jan 29, 2026 | 169.65 | 169.65 | 165.91 | 166.43 | 166.43 | -1.88% | 66 |
| Jan 28, 2026 | 172.00 | 172.00 | 169.62 | 169.62 | 169.62 | -1.38% | 176 |
| Jan 27, 2026 | 176.57 | 176.57 | 171.71 | 172.00 | 172.00 | -3.44% | 115 |
| Jan 26, 2026 | 178.13 | 178.13 | 178.13 | 178.13 | 178.13 | 0.06% | 1 |
| Jan 23, 2026 | 178.59 | 178.59 | 177.20 | 178.02 | 178.02 | 0.01% | 45 |
| Jan 22, 2026 | 171.38 | 178.00 | 171.38 | 178.00 | 178.00 | 1.78% | 4 |
| Jan 21, 2026 | 173.95 | 174.88 | 173.56 | 174.88 | 174.88 | -0.07% | 91 |
| Jan 20, 2026 | 176.93 | 176.93 | 175.00 | 175.00 | 175.00 | -0.27% | 1,183 |
| Jan 19, 2026 | 175.85 | 175.85 | 175.42 | 175.48 | 175.48 | -2.03% | 16 |
| Jan 16, 2026 | 178.98 | 179.30 | 178.45 | 179.11 | 179.11 | -0.19% | 735 |
| Jan 15, 2026 | 179.19 | 180.00 | 179.04 | 179.45 | 179.45 | - | 149 |
| Jan 14, 2026 | 180.35 | 180.67 | 179.19 | 179.45 | 179.45 | 0.50% | 1,002 |
| Jan 13, 2026 | 182.73 | 182.73 | 178.01 | 178.56 | 178.56 | -2.96% | 149 |
| Jan 12, 2026 | 186.00 | 186.20 | 181.01 | 184.00 | 184.00 | 1.10% | 157 |
| Jan 9, 2026 | 185.16 | 186.50 | 182.00 | 182.00 | 182.00 | -3.34% | 27 |
| Jan 8, 2026 | 186.29 | 188.29 | 186.29 | 188.29 | 188.29 | 1.07% | 2 |
| Jan 7, 2026 | 186.70 | 186.70 | 184.47 | 186.29 | 186.29 | 3.09% | 161 |
| Jan 6, 2026 | 180.72 | 180.72 | 180.70 | 180.70 | 180.70 | -0.14% | 6 |
| Jan 5, 2026 | 180.20 | 181.80 | 180.20 | 180.96 | 180.96 | 1.66% | 260 |
| Jan 2, 2026 | 180.50 | 180.50 | 178.00 | 178.00 | 178.00 | -4.50% | 215 |
| Dec 30, 2025 | 188.73 | 188.73 | 186.00 | 186.39 | 186.39 | -0.48% | 190 |
| Dec 29, 2025 | 187.73 | 187.73 | 185.86 | 187.28 | 187.28 | 0.28% | 91 |
| Dec 26, 2025 | 189.37 | 189.37 | 186.36 | 186.76 | 186.76 | -0.39% | 246 |
| Dec 23, 2025 | 187.90 | 187.90 | 187.50 | 187.50 | 187.50 | 0.49% | 20 |
| Dec 19, 2025 | 178.33 | 187.92 | 178.33 | 186.59 | 186.59 | -0.80% | 269 |
| Dec 18, 2025 | 189.63 | 189.63 | 188.10 | 188.10 | 188.10 | -0.50% | 20 |
| Dec 17, 2025 | 185.83 | 190.19 | 185.83 | 189.05 | 189.05 | 2.27% | 1,124 |
| Dec 16, 2025 | 185.36 | 186.60 | 184.00 | 184.86 | 184.86 | -1.12% | 1,222 |
| Dec 15, 2025 | 184.67 | 187.00 | 184.67 | 186.95 | 186.95 | 1.23% | 13 |
| Dec 12, 2025 | 185.44 | 186.30 | 184.67 | 184.67 | 184.67 | -0.10% | 235 |
| Dec 11, 2025 | 180.95 | 184.85 | 180.95 | 184.85 | 184.85 | 2.75% | 772 |
| Dec 10, 2025 | 180.41 | 180.41 | 179.90 | 179.90 | 179.90 | -0.26% | 45 |
| Dec 9, 2025 | 180.71 | 181.26 | 180.00 | 180.36 | 180.36 | 0.61% | 702 |
| Dec 8, 2025 | 171.94 | 180.71 | 171.94 | 179.27 | 179.27 | 2.18% | 28 |
| Dec 3, 2025 | 170.69 | 178.67 | 170.69 | 175.45 | 175.45 | 4.12% | 288 |
| Dec 2, 2025 | 168.09 | 168.81 | 166.40 | 168.50 | 168.50 | 0.24% | 120 |
| Dec 1, 2025 | 162.04 | 168.64 | 162.04 | 168.09 | 168.09 | 2.69% | 312 |
| Nov 28, 2025 | 162.33 | 164.64 | 162.33 | 163.68 | 163.68 | 5.26% | 316 |
| Nov 27, 2025 | 162.38 | 162.38 | 150.00 | 155.50 | 155.50 | -4.34% | 62 |
| Nov 26, 2025 | 163.36 | 163.36 | 162.38 | 162.56 | 162.56 | -1.65% | 1,046 |
| Nov 25, 2025 | 162.56 | 165.28 | 162.56 | 165.28 | 165.28 | 0.20% | 155 |
| Nov 24, 2025 | 162.24 | 164.95 | 162.24 | 164.95 | 164.95 | -0.78% | 9 |
| Nov 21, 2025 | 153.62 | 166.24 | 153.62 | 166.24 | 166.24 | 2.55% | 66 |
| Nov 19, 2025 | 165.86 | 165.86 | 161.70 | 162.10 | 162.10 | -1.28% | 26 |
| Nov 18, 2025 | 164.90 | 164.90 | 163.00 | 164.21 | 164.21 | -2.08% | 1,467 |
| Nov 17, 2025 | 167.50 | 170.15 | 167.50 | 167.70 | 167.70 | 0.02% | 237 |
| Nov 14, 2025 | 168.46 | 169.00 | 167.58 | 167.67 | 167.67 | -2.44% | 116 |
| Nov 13, 2025 | 170.85 | 176.76 | 170.85 | 171.87 | 171.87 | 0.60% | 23 |
| Nov 12, 2025 | 170.85 | 170.85 | 170.85 | 170.85 | 170.85 | 1.55% | 1 |
| Nov 11, 2025 | 168.30 | 169.66 | 167.17 | 168.25 | 168.25 | -0.74% | 197 |
| Nov 10, 2025 | 167.17 | 169.50 | 167.17 | 169.50 | 169.50 | 0.70% | 33 |
| Nov 7, 2025 | 163.56 | 168.33 | 163.00 | 168.33 | 168.33 | 2.15% | 13 |
| Nov 6, 2025 | 172.00 | 172.00 | 164.74 | 164.79 | 164.79 | -4.19% | 277 |
| Nov 5, 2025 | 172.70 | 172.70 | 172.00 | 172.00 | 172.00 | -0.91% | 26 |
| Nov 4, 2025 | 172.00 | 173.58 | 172.00 | 173.58 | 173.58 | -0.28% | 46 |
| Nov 3, 2025 | 180.29 | 180.29 | 174.06 | 174.06 | 174.06 | -2.49% | 1,239 |
| Oct 31, 2025 | 178.02 | 181.44 | 177.25 | 178.50 | 178.50 | 1.42% | 947 |
| Oct 30, 2025 | 190.98 | 190.98 | 173.81 | 176.00 | 176.00 | -8.33% | 4,586 |
| Oct 29, 2025 | 342.25 | 342.25 | 187.10 | 192.00 | 192.00 | -43.90% | 61,120 |
| Oct 28, 2025 | 340.68 | 342.25 | 340.68 | 342.25 | 342.25 | 1.56% | 22 |
| Oct 27, 2025 | 338.00 | 338.00 | 337.00 | 337.00 | 337.00 | -0.30% | 41 |
| Oct 24, 2025 | 336.22 | 338.00 | 336.22 | 338.00 | 338.00 | 1.05% | 25 |
| Oct 23, 2025 | 334.50 | 334.50 | 334.50 | 334.50 | 334.50 | -1.76% | 7 |
| Oct 22, 2025 | 340.50 | 340.50 | 340.50 | 340.50 | 340.50 | - | 10 |
| Oct 21, 2025 | 338.73 | 340.50 | 338.73 | 340.50 | 340.50 | 3.71% | 34 |
| Oct 17, 2025 | 325.25 | 328.32 | 325.25 | 328.32 | 328.32 | -3.92% | 17 |
| Oct 15, 2025 | 341.00 | 341.70 | 341.00 | 341.70 | 341.70 | 0.70% | 41 |
| Oct 14, 2025 | 339.32 | 339.32 | 339.32 | 339.32 | 339.32 | 1.22% | 5 |
| Oct 13, 2025 | 336.94 | 337.28 | 335.24 | 335.24 | 335.24 | -1.55% | 12 |
| Oct 10, 2025 | 340.00 | 340.52 | 340.00 | 340.52 | 340.52 | 0.35% | 32 |
| Oct 9, 2025 | 338.75 | 339.32 | 338.75 | 339.32 | 339.32 | -0.46% | 46 |
| Oct 8, 2025 | 339.39 | 340.89 | 339.39 | 340.89 | 340.89 | 0.44% | 34 |
| Oct 7, 2025 | 340.91 | 340.91 | 339.39 | 339.39 | 339.39 | 1.58% | 12 |
| Oct 6, 2025 | 335.58 | 335.58 | 334.11 | 334.11 | 334.11 | -1.68% | 4 |
| Oct 3, 2025 | 342.80 | 342.80 | 339.83 | 339.83 | 339.83 | 0.65% | 41 |
| Oct 2, 2025 | 337.62 | 337.62 | 337.62 | 337.62 | 337.62 | 0.10% | 1 |
| Oct 1, 2025 | 341.25 | 341.36 | 334.56 | 337.28 | 337.28 | -2.86% | 113 |
| Sep 29, 2025 | 344.82 | 347.20 | 344.82 | 347.20 | 347.20 | 0.10% | 33 |