Five9 Inc (FIVN)
Exportar para Excel
| 1 2 3 4 5 > >> |
| 01-07-2024 |
799.938 |
0,00%
|
44,00
|
43,14
|
44,31
|
44,10
|
| 28-06-2024 |
799.938 |
2,11%
|
44,00
|
43,14
|
44,31
|
44,10
|
| 27-06-2024 |
491.414 |
6,01%
|
40,77
|
40,72
|
43,22
|
43,19
|
| 26-06-2024 |
330.783 |
3,04%
|
39,19
|
39,19
|
40,775
|
40,74
|
| 25-06-2024 |
363.162 |
-3,25%
|
40,82
|
39,53
|
40,82
|
39,54
|
| 24-06-2024 |
322.406 |
-1,57%
|
41,42
|
40,75
|
41,86
|
40,87
|
| 21-06-2024 |
1.023.527 |
3,07%
|
40,47
|
40,40
|
41,78
|
41,52
|
| 20-06-2024 |
493.334 |
0,49%
|
40,02
|
39,94
|
40,58
|
40,285
|
| 19-06-2024 |
394.100 |
0,00%
|
41,01
|
40,08
|
41,13
|
40,09
|
| 18-06-2024 |
394.100 |
-3,95%
|
41,01
|
40,08
|
41,13
|
40,09
|
| 17-06-2024 |
831.008 |
-1,49%
|
41,42
|
40,62
|
41,465
|
41,12
|
| 14-06-2024 |
1.145.142 |
-0,64%
|
41,82
|
40,83
|
42,23
|
41,74
|
| 13-06-2024 |
1.194.427 |
-4,02%
|
45,00
|
41,30
|
44,14
|
42,01
|
| 12-06-2024 |
1.225.041 |
-0,27%
|
45,00
|
43,55
|
45,97
|
43,77
|
| 11-06-2024 |
1.062.118 |
2,26%
|
43,09
|
42,50
|
43,92
|
43,89
|
| 10-06-2024 |
882.002 |
-0,16%
|
43,09
|
42,29
|
43,525
|
42,92
|
| 07-06-2024 |
900.906 |
-1,42%
|
43,09
|
42,56
|
43,72
|
42,99
|
| 06-06-2024 |
1.422.093 |
3,49%
|
42,25
|
42,15
|
43,855
|
43,61
|
| 05-06-2024 |
2.354.272 |
-5,85%
|
44,62
|
41,79
|
44,78
|
42,14
|
| 04-06-2024 |
1.495.904 |
-4,11%
|
46,20
|
44,67
|
46,84
|
44,76
|
| 03-06-2024 |
1.042.765 |
-0,17%
|
47,82
|
46,02
|
48,22
|
46,68
|
| 31-05-2024 |
1.077.513 |
0,58%
|
47,09
|
45,49
|
47,19
|
46,7583
|
| 30-05-2024 |
1.337.517 |
-2,70%
|
47,21
|
46,10
|
47,38
|
46,49
|
| 29-05-2024 |
595.596 |
-2,09%
|
48,12
|
47,63
|
48,3645
|
47,78
|
| 28-05-2024 |
962.077 |
-2,48%
|
50,28
|
48,74
|
50,25
|
48,80
|
| 27-05-2024 |
285.633 |
0,00%
|
50,28
|
49,54
|
50,62
|
50,04
|
| 24-05-2024 |
285.633 |
-4,21%
|
50,28
|
49,54
|
50,62
|
50,04
|
| 23-05-2024 |
596.193 |
-3,31%
|
52,55
|
50,27
|
52,615
|
50,51
|
| 22-05-2024 |
485.773 |
-0,40%
|
52,45
|
52,13
|
53,21
|
52,24
|
| 21-05-2024 |
927.637 |
-2,24%
|
53,22
|
51,79
|
53,60
|
52,45
|
| 20-05-2024 |
510.659 |
1,09%
|
52,92
|
52,74
|
53,90
|
53,65
|
| 17-05-2024 |
577.203 |
-1,49%
|
53,60
|
53,04
|
53,91
|
53,07
|
| 16-05-2024 |
579.426 |
0,52%
|
53,43
|
52,9203
|
54,18
|
53,87
|
| 15-05-2024 |
993.271 |
0,62%
|
53,94
|
53,24
|
55,45
|
53,59
|
| 14-05-2024 |
846.462 |
-0,36%
|
53,61
|
52,64
|
54,12
|
53,26
|
| 13-05-2024 |
771.181 |
0,74%
|
53,61
|
53,235
|
54,885
|
53,45
|
| 10-05-2024 |
867.440 |
-0,93%
|
53,61
|
52,96
|
53,94
|
53,06
|
| 09-05-2024 |
1.296.342 |
-1,40%
|
54,30
|
53,52
|
54,72
|
53,56
|
| 08-05-2024 |
657.846 |
-3,86%
|
55,81
|
54,29
|
56,07
|
54,27
|
| 07-05-2024 |
963.512 |
1,37%
|
55,54
|
55,54
|
57,325
|
56,45
|
| 06-05-2024 |
1.045.158 |
-3,78%
|
58,38
|
55,50
|
58,70
|
55,69
|
| 03-05-2024 |
2.890.451 |
2,03%
|
60,76
|
57,06
|
60,76
|
57,88
|
| 02-05-2024 |
1.407.425 |
-2,59%
|
57,92
|
56,62
|
58,72
|
56,73
|
| 01-05-2024 |
645.985 |
1,16%
|
57,92
|
57,715
|
60,22
|
58,24
|
| 30-04-2024 |
856.345 |
-2,82%
|
58,50
|
57,565
|
59,10
|
57,57
|
| 29-04-2024 |
800.540 |
0,44%
|
59,57
|
58,66
|
59,85
|
59,24
|
| 26-04-2024 |
764.448 |
-1,57%
|
59,99
|
58,66
|
60,41
|
58,98
|
| 25-04-2024 |
400.607 |
-0,60%
|
59,81
|
59,16
|
60,20
|
59,92
|
| 24-04-2024 |
375.958 |
0,23%
|
58,48
|
59,915
|
60,81
|
60,28
|
| 23-04-2024 |
737.465 |
3,25%
|
58,48
|
58,325
|
60,60
|
60,14
|
| 22-04-2024 |
777.798 |
2,03%
|
57,57
|
57,54
|
58,78
|
58,25
|
| 19-04-2024 |
691.225 |
-0,58%
|
57,52
|
56,88
|
58,05
|
57,09
|
| 18-04-2024 |
574.685 |
0,95%
|
57,11
|
56,424
|
58,00
|
57,42
|
| 17-04-2024 |
675.997 |
0,25%
|
56,86
|
56,16
|
57,35
|
56,88
|
| 16-04-2024 |
532.844 |
-0,12%
|
59,24
|
56,275
|
57,33
|
56,74
|
| 15-04-2024 |
931.925 |
-4,59%
|
59,24
|
56,76
|
59,255
|
56,81
|
| 12-04-2024 |
505.358 |
-2,06%
|
62,18
|
59,295
|
60,26
|
59,54
|
| 11-04-2024 |
601.397 |
-1,84%
|
62,18
|
60,1125
|
62,42
|
60,79
|
| 10-04-2024 |
1.198.708 |
0,21%
|
60,42
|
60,29
|
62,265
|
61,93
|
| 09-04-2024 |
1.144.007 |
3,54%
|
60,20
|
59,9725
|
63,30
|
61,80
|
| 08-04-2024 |
997.165 |
-0,22%
|
61,10
|
59,02
|
60,325
|
59,69
|
| 05-04-2024 |
1.185.360 |
-0,30%
|
61,10
|
59,16
|
60,32
|
59,82
|
| 04-04-2024 |
871.439 |
-0,83%
|
61,10
|
59,99
|
62,27
|
60,00
|
| 03-04-2024 |
835.416 |
-0,53%
|
60,42
|
59,97
|
61,26
|
60,50
|
| 02-04-2024 |
1.091.491 |
-0,86%
|
62,36
|
59,7501
|
61,18
|
60,82
|
| 01-04-2024 |
842.952 |
-1,22%
|
62,36
|
61,00
|
62,485
|
61,35
|
| 28-03-2024 |
673.257 |
-0,31%
|
62,76
|
61,93
|
63,39
|
62,11
|
| 27-03-2024 |
757.134 |
-1,08%
|
62,95
|
61,365
|
63,79
|
62,2985
|
| 26-03-2024 |
648.208 |
1,19%
|
62,95
|
62,4594
|
63,64
|
62,98
|
| 25-03-2024 |
660.022 |
2,32%
|
62,33
|
60,09
|
62,67
|
62,24
|
| 22-03-2024 |
552.917 |
-1,73%
|
62,33
|
60,11
|
61,93
|
60,83
|
| 21-03-2024 |
650.155 |
0,11%
|
62,33
|
61,83
|
63,01
|
61,90
|
| 20-03-2024 |
757.440 |
0,72%
|
60,39
|
59,59
|
61,97
|
61,83
|
| 19-03-2024 |
636.808 |
0,21%
|
60,39
|
59,875
|
61,42
|
61,39
|
| 18-03-2024 |
889.160 |
2,27%
|
59,93
|
59,22
|
61,825
|
61,26
|
| 15-03-2024 |
2.360.647 |
1,03%
|
59,89
|
58,62
|
60,35
|
59,90
|
| 14-03-2024 |
741.635 |
-1,20%
|
59,89
|
58,9249
|
60,41
|
59,29
|
| 13-03-2024 |
751.549 |
-1,45%
|
60,62
|
59,8225
|
61,53
|
60,01
|
| 12-03-2024 |
866.837 |
0,45%
|
60,62
|
59,845
|
61,32
|
60,89
|
| 11-03-2024 |
927.491 |
3,77%
|
57,40
|
58,74
|
60,92
|
60,62
|
| 08-03-2024 |
929.696 |
-0,14%
|
57,40
|
57,87
|
59,99
|
58,42
|
| 07-03-2024 |
1.415.239 |
2,85%
|
57,40
|
56,965
|
59,99
|
58,50
|
| 06-03-2024 |
1.370.472 |
-2,27%
|
59,32
|
56,49
|
59,37
|
56,88
|
| 05-03-2024 |
1.136.015 |
-3,75%
|
62,12
|
57,26
|
60,23
|
58,20
|
| 04-03-2024 |
826.142 |
-2,97%
|
62,12
|
59,27
|
62,12
|
60,47
|
| 01-03-2024 |
958.791 |
2,16%
|
61,38
|
60,37
|
63,13
|
62,32
|
| 29-02-2024 |
1.110.827 |
0,56%
|
61,23
|
59,77
|
61,94
|
61,00
|
| 28-02-2024 |
4.646.172 |
-0,70%
|
60,12
|
59,435
|
62,84
|
60,66
|
| 27-02-2024 |
3.816.303 |
-3,61%
|
63,66
|
59,83
|
63,28
|
61,09
|
| 26-02-2024 |
747.197 |
-7,80%
|
63,66
|
62,96
|
64,5999
|
59,01
|
| 23-02-2024 |
1.394.926 |
2,98%
|
63,00
|
61,22
|
64,70
|
63,35
|
| 22-02-2024 |
4.535.738 |
-13,41%
|
63,00
|
60,52
|
65,71
|
61,52
|
| 21-02-2024 |
1.720.000 |
-0,21%
|
71,94
|
68,955
|
71,43
|
71,05
|
| 20-02-2024 |
835.632 |
-2,02%
|
71,94
|
70,21
|
71,94
|
71,20
|
| 19-02-2024 |
326.290 |
0,00%
|
74,72
|
72,62
|
74,88
|
72,67
|
| 16-02-2024 |
326.290 |
-4,73%
|
74,72
|
72,62
|
74,88
|
72,67
|
| 15-02-2024 |
498.259 |
-1,04%
|
76,96
|
75,08
|
77,135
|
75,49
|
| 14-02-2024 |
473.196 |
3,29%
|
74,97
|
74,11
|
76,395
|
76,28
|
| 13-02-2024 |
506.698 |
-4,86%
|
74,98
|
73,05
|
75,435
|
74,20
|
| 12-02-2024 |
427.448 |
-1,23%
|
76,68
|
77,585
|
79,4334
|
77,99
|
Por favor leia o