Skip to main content
Fidelity National Information Services, Inc. (BVMF:F1NI34)
Brazil flag Brazil · Delayed Price · Currency is BRL
16.58
+1.67 (11.20%)
At close: Mar 6, 2026

BVMF:F1NI34 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 202616.3016.8516.3016.6816.5811.20%25
Mar 5, 202616.5916.8515.0015.0014.91-9.42%116
Mar 4, 202616.5616.5616.5616.5616.461.85%750
Mar 2, 202616.2616.2616.2616.2616.17-2
Feb 27, 202616.2416.2616.2416.2616.17-0.61%6
Feb 26, 202615.8416.3615.8416.3616.265.28%137
Feb 25, 202615.5415.5415.5415.5415.45-0.38%1
Feb 24, 202615.6015.6015.6015.6015.511.43%2
Feb 23, 202616.0716.0715.3215.3815.29-2.04%19
Feb 18, 202615.7015.7015.7015.7015.612.61%1
Feb 13, 202615.3015.3015.3015.3015.21-0.26%2
Feb 12, 202616.4816.4815.0215.3415.25-2.54%12
Feb 11, 202616.4416.5415.7415.7415.65-4.26%7
Feb 9, 202616.4616.4616.3016.4416.34-2.26%28
Feb 6, 202616.7616.8616.7616.8216.721.02%3
Feb 5, 202617.0417.0416.6216.6516.55-2.06%1,085
Feb 4, 202616.6817.1216.6817.0016.901.07%1,042
Feb 3, 202618.0818.0816.8016.8216.72-8.09%54
Feb 2, 202618.4218.5218.3018.3018.191.22%4
Jan 30, 202618.8218.8417.9118.0817.970.44%11
Jan 29, 202618.3018.3817.9918.0017.90-1.85%33
Jan 28, 202618.6518.6518.3318.3418.23-5.95%16
Jan 26, 202620.6021.6318.7719.5019.39-2.21%48
Jan 23, 202620.5820.6019.9419.9419.82-1.87%20
Jan 22, 202620.4620.4620.2720.3220.20-16
Jan 21, 202620.1820.5620.1820.3220.200.10%28
Jan 20, 202621.3421.3420.3020.3020.18-6.15%21
Jan 19, 202625.2025.2021.3621.6321.501.07%16
Jan 16, 202621.0421.4021.0421.4021.281.33%55
Jan 15, 202621.1221.1221.1221.1221.00-2.04%2
Jan 14, 202621.7221.7221.4621.5621.43-2.97%26
Jan 6, 202622.2222.2222.2222.2222.09-0.89%1
Jan 5, 202622.3822.5422.3822.4222.290.90%18
Jan 2, 202622.2522.4022.2222.2222.09-3.89%18
Dec 26, 202523.1223.1223.1223.1222.99-0.34%1
Dec 23, 202523.2023.2023.2023.2023.060.78%1
Dec 22, 202523.2223.2223.0223.0222.89-0.43%2
Dec 17, 202522.8423.1222.8423.1222.991.67%2
Dec 16, 202522.5922.7422.5922.7422.611.07%22
Dec 15, 202522.0022.5422.0022.5022.37-0.44%17
Dec 11, 202522.6422.6422.5422.6022.47-0.62%4
Dec 10, 202522.3622.7422.3622.7422.611.93%33
Dec 9, 202523.0023.0022.2922.3122.185.43%2,414
Dec 8, 202522.2422.4520.8121.1621.049.92%3,024
Dec 5, 202523.0223.0219.2519.2519.04-10.21%5
Dec 4, 202521.8421.8821.4421.4421.21-2.01%30
Dec 3, 202521.8621.8821.8621.8821.65-1.88%3
Dec 2, 202522.1122.3722.1122.3022.061.36%13
Dec 1, 202522.0022.0022.0022.0021.77-1
Nov 28, 202520.8322.0020.8322.0021.77-0.23%3
Nov 27, 202521.6422.0521.6422.0521.81-1.39%2
Nov 26, 202522.3622.3622.3622.3622.121.96%1
Nov 25, 202521.9321.9321.9321.9321.703.93%1
Nov 18, 202521.0921.1021.0921.1020.87-1.59%2
Nov 17, 202521.1021.4421.0021.4421.21-2.37%3
Nov 14, 202521.9621.9621.9621.9621.730.09%2
Nov 12, 202521.8321.9421.8321.9421.711.39%2
Nov 10, 202521.5021.6421.5021.6421.41-3.57%4
Oct 31, 202522.4422.4422.4422.4422.201.04%1
Oct 28, 202522.2122.2122.2122.2121.97-0.22%1
Oct 27, 202522.5922.5922.2622.2622.02-2.37%2
Oct 20, 202522.7922.8022.7922.8022.561.06%10
Oct 16, 202522.5622.5622.5622.5622.32-0.18%1
Oct 15, 202522.6822.6822.6022.6022.36-2.46%3
Oct 14, 202523.4623.4623.1723.1722.92-0.22%7
Oct 10, 202523.3223.3223.2223.2222.971.49%2
Oct 9, 202522.7422.8822.7422.8822.640.09%2
Oct 8, 202522.8822.8822.8622.8622.62-0.26%5
Oct 7, 202522.9223.0322.8822.9222.683.06%30
Oct 6, 202522.2622.2622.2422.2422.000.18%27
Oct 3, 202522.2022.2022.2022.2021.96-1
Oct 2, 202522.0022.2022.0022.2021.961.09%42
Oct 1, 202521.9621.9621.9621.9621.730.18%50
Sep 30, 202522.2122.2121.7421.9221.690.23%61
Sep 29, 202521.6221.9021.3221.8721.642.10%127
Sep 26, 202521.4021.4221.3421.4221.190.09%18
Sep 25, 202521.2821.4021.2821.4021.170.56%46
Sep 24, 202521.1821.2821.1821.2821.051.62%20
Sep 23, 202521.5221.5420.9420.9420.72-3.68%59
Sep 22, 202521.7621.7621.7421.7421.51-0.09%27
Sep 19, 202521.8621.8621.7621.7621.53-2.16%2
Sep 18, 202522.2422.2422.2422.2422.00-0.49%1
Sep 17, 202522.3422.3522.3422.3522.112.24%117
Sep 16, 202521.9621.9821.8621.8621.63-1.71%120
Sep 15, 202522.2422.2422.2422.2422.00-0.98%2
Sep 12, 202522.3622.4622.3622.4622.22-1.58%5
Sep 11, 202522.4022.8222.3422.8222.581.88%91
Sep 10, 202522.6522.6522.4022.4022.16-4.27%13
Sep 9, 202523.4023.4023.4023.4023.15-0.64%4
Sep 8, 202523.3123.5523.2523.5523.211.03%81