Fiserv, Inc. (BVMF:F1IS34)
Brazil
· Delayed Price · Currency is BRL 175.45
+6.95 (4.12%)
At close: Dec 3, 2025
Fiserv Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Sep 26, 2025 | 348.60 | 348.60 | 346.85 | 346.85 | 346.85 | 0.81% | 16 |
| Sep 25, 2025 | 344.50 | 346.15 | 344.05 | 344.05 | 344.05 | -0.99% | 89 |
| Sep 24, 2025 | 345.60 | 347.48 | 345.44 | 347.48 | 347.48 | 1.72% | 160 |
| Sep 23, 2025 | 346.15 | 346.15 | 341.60 | 341.60 | 341.60 | -1.51% | 39 |
| Sep 22, 2025 | 345.60 | 346.85 | 345.60 | 346.85 | 346.85 | -2.05% | 1,333 |
| Sep 18, 2025 | 358.92 | 358.92 | 352.80 | 354.12 | 354.12 | -0.71% | 1,528 |
| Sep 17, 2025 | 354.55 | 356.65 | 354.55 | 356.65 | 356.65 | 0.79% | 24 |
| Sep 16, 2025 | 351.36 | 353.85 | 350.70 | 353.85 | 353.85 | -1.21% | 41 |
| Sep 15, 2025 | 361.02 | 361.02 | 358.20 | 358.20 | 358.20 | -2.31% | 22 |
| Sep 12, 2025 | 366.67 | 366.67 | 366.67 | 366.67 | 366.67 | 1.75% | 40 |
| Sep 10, 2025 | 360.01 | 360.38 | 359.64 | 360.38 | 360.38 | -2.60% | 8 |
| Sep 9, 2025 | 369.63 | 369.99 | 369.63 | 369.99 | 369.99 | 1.21% | 923 |
| Sep 8, 2025 | 365.56 | 365.56 | 365.56 | 365.56 | 365.56 | -0.60% | 6 |
| Sep 5, 2025 | 367.78 | 367.78 | 367.78 | 367.78 | 367.78 | -0.80% | 16 |
| Sep 4, 2025 | 370.64 | 370.74 | 370.64 | 370.74 | 370.74 | -0.75% | 3 |
| Sep 2, 2025 | 375.00 | 375.00 | 369.44 | 373.54 | 373.54 | -1.61% | 99 |
| Sep 1, 2025 | 379.64 | 379.64 | 379.64 | 379.64 | 379.64 | 1.19% | 4 |
| Aug 29, 2025 | 376.51 | 376.51 | 375.18 | 375.18 | 375.18 | - | 219 |
| Aug 27, 2025 | 376.29 | 376.29 | 375.18 | 375.18 | 375.18 | 0.29% | 8 |
| Aug 26, 2025 | 374.08 | 374.08 | 374.08 | 374.08 | 374.08 | 0.58% | 300 |
| Aug 25, 2025 | 376.99 | 376.99 | 371.91 | 371.91 | 371.91 | -1.24% | 289 |
| Aug 22, 2025 | 377.50 | 377.50 | 376.58 | 376.58 | 376.58 | -1.69% | 403 |
| Aug 21, 2025 | 383.04 | 383.04 | 383.04 | 383.04 | 383.04 | 0.12% | 6 |
| Aug 19, 2025 | 381.84 | 382.58 | 381.10 | 382.58 | 382.58 | 2.78% | 21 |
| Aug 18, 2025 | 370.19 | 372.90 | 370.19 | 372.23 | 372.23 | 2.70% | 39 |
| Aug 13, 2025 | 365.04 | 365.04 | 361.57 | 362.45 | 362.45 | 1.66% | 215 |
| Aug 12, 2025 | 356.53 | 356.53 | 356.53 | 356.53 | 356.53 | -0.96% | 14 |
| Aug 8, 2025 | 360.72 | 360.72 | 360.00 | 360.00 | 360.00 | - | 19 |
| Aug 7, 2025 | 368.37 | 368.37 | 360.00 | 360.00 | 360.00 | -2.27% | 20 |
| Aug 6, 2025 | 369.38 | 372.22 | 368.37 | 368.37 | 368.37 | -0.98% | 914 |
| Aug 5, 2025 | 370.00 | 372.02 | 370.00 | 372.02 | 372.02 | - | 13 |
| Aug 4, 2025 | 371.50 | 372.02 | 371.50 | 372.02 | 372.02 | -4.61% | 3 |
| Jul 31, 2025 | 393.51 | 395.07 | 390.00 | 390.00 | 390.00 | -2.11% | 1,007 |
| Jul 30, 2025 | 394.83 | 398.40 | 394.83 | 398.40 | 398.40 | 0.90% | 6 |
| Jul 29, 2025 | 391.90 | 394.83 | 391.90 | 394.83 | 394.83 | 0.82% | 163 |
| Jul 28, 2025 | 390.17 | 400.50 | 390.17 | 391.60 | 391.60 | 0.37% | 205 |
| Jul 25, 2025 | 389.00 | 390.78 | 382.47 | 390.17 | 390.17 | 0.45% | 2,290 |
| Jul 24, 2025 | 392.20 | 392.20 | 387.66 | 388.44 | 388.44 | -0.96% | 113 |
| Jul 23, 2025 | 463.67 | 463.67 | 362.00 | 392.20 | 392.20 | -15.41% | 7,251 |
| Jul 22, 2025 | 463.67 | 463.67 | 463.67 | 463.67 | 463.67 | 0.94% | 10 |
| Jul 15, 2025 | 459.34 | 459.34 | 459.34 | 459.34 | 459.34 | -2.48% | 100 |
| Jul 14, 2025 | 467.00 | 471.04 | 467.00 | 471.04 | 471.04 | 2.62% | 7 |
| Jul 11, 2025 | 470.98 | 470.98 | 459.00 | 459.00 | 459.00 | -2.54% | 8 |
| Jul 10, 2025 | 470.98 | 470.98 | 470.98 | 470.98 | 470.98 | - | 3 |
| Jul 9, 2025 | 470.98 | 470.98 | 470.98 | 470.98 | 470.98 | 1.87% | 3 |
| Jul 8, 2025 | 462.35 | 462.35 | 462.35 | 462.35 | 462.35 | -0.91% | 100 |
| Jul 2, 2025 | 466.61 | 466.61 | 466.61 | 466.61 | 466.61 | -0.78% | 3 |
| Jul 1, 2025 | 470.28 | 470.28 | 470.28 | 470.28 | 470.28 | -3.03% | 3 |
| Jun 30, 2025 | 484.99 | 484.99 | 484.99 | 484.99 | 484.99 | -0.91% | 1 |
| Jun 24, 2025 | 488.79 | 489.44 | 488.79 | 489.44 | 489.44 | 9.72% | 4 |
| Jun 18, 2025 | 446.10 | 446.10 | 446.10 | 446.10 | 446.10 | -1.96% | 1 |
| Jun 13, 2025 | 455.01 | 455.01 | 455.01 | 455.01 | 455.01 | -2.98% | 1 |
| Jun 9, 2025 | 468.99 | 468.99 | 468.99 | 468.99 | 468.99 | 1.81% | 1 |
| Jun 5, 2025 | 464.41 | 464.41 | 460.67 | 460.67 | 460.67 | 2.19% | 2 |
| Jun 3, 2025 | 450.80 | 450.80 | 450.80 | 450.80 | 450.80 | -1.99% | 1 |