Five9 Inc (FIVN)
Exportar para Excel
| 1 2 3 4 5 > >> |
| 24/09/2026 |
1.204.645 |
-2,85%
|
37,68
|
36,4689
|
37,80
|
36,605
|
| 23/09/2026 |
1.941.606 |
-2,51%
|
38,98
|
37,42
|
40,00
|
37,68
|
| 22/09/2026 |
3.129.743 |
4,43%
|
37,54
|
36,67
|
39,55
|
38,65
|
| 21/09/2026 |
2.284.980 |
14,01%
|
32,73
|
32,70
|
37,13
|
37,01
|
| 18/09/2026 |
1.494.722 |
-6,04%
|
34,40
|
32,14
|
34,75
|
32,47
|
| 17/09/2026 |
1.445.558 |
1,29%
|
34,3544
|
33,18
|
35,31
|
34,50
|
| 16/09/2026 |
1.767.119 |
3,27%
|
33,02
|
32,97
|
34,865
|
34,08
|
| 15/09/2026 |
1.695.821 |
4,00%
|
32,00
|
31,19
|
33,87
|
33,02
|
| 14/09/2026 |
1.170.456 |
3,56%
|
31,30
|
30,68
|
32,24
|
31,75
|
| 11/09/2026 |
518.302 |
1,36%
|
30,37
|
30,17
|
31,14
|
30,66
|
| 10/09/2026 |
676.061 |
-0,40%
|
30,10
|
30,10
|
31,155
|
30,25
|
| 09/09/2026 |
739.632 |
-2,75%
|
31,47
|
30,33
|
31,47
|
30,37
|
| 08/09/2026 |
989.837 |
-6,21%
|
32,70
|
31,09
|
32,84
|
31,23
|
| 04/09/2026 |
1.052.677 |
-2,43%
|
34,10
|
32,11
|
34,10
|
33,27
|
| 03/09/2026 |
638.180 |
1,47%
|
34,3113
|
33,80
|
35,18
|
34,10
|
| 02/09/2026 |
566.452 |
-1,23%
|
33,9169
|
33,30
|
34,80
|
33,59
|
| 01/09/2026 |
916.738 |
-1,53%
|
34,01
|
33,38
|
34,7818
|
34,03
|
| 31/08/2026 |
777.800 |
1,51%
|
33,80
|
33,07
|
34,75
|
34,56
|
| 28/08/2026 |
891.991 |
-1,48%
|
34,60
|
33,865
|
35,17
|
34,05
|
| 27/08/2026 |
1.017.518 |
8,03%
|
32,30
|
32,30
|
34,64
|
34,57
|
| 26/08/2026 |
725.420 |
-0,84%
|
31,27
|
30,66
|
32,15
|
32,00
|
| 25/08/2026 |
1.146.326 |
-1,48%
|
33,10
|
31,60
|
33,17
|
32,285
|
| 24/08/2026 |
991.007 |
-0,03%
|
33,00
|
32,50
|
33,62
|
32,77
|
| 21/08/2026 |
755.449 |
1,39%
|
32,67
|
31,38
|
33,00
|
32,75
|
| 20/08/2026 |
733.093 |
-1,37%
|
32,43
|
32,1116
|
33,09
|
32,30
|
| 19/08/2026 |
1.052.587 |
0,92%
|
32,01
|
32,01
|
33,50
|
32,74
|
| 18/08/2026 |
811.271 |
0,57%
|
32,5927
|
31,82
|
33,035
|
32,45
|
| 17/08/2026 |
1.319.193 |
-3,49%
|
32,76
|
31,525
|
32,81
|
31,85
|
| 14/08/2026 |
842.960 |
-2,37%
|
33,55
|
32,13
|
34,2435
|
33,00
|
| 13/08/2026 |
1.903.600 |
8,33%
|
31,49
|
30,87
|
33,98
|
33,80
|
| 12/08/2026 |
1.320.098 |
-4,57%
|
32,4727
|
30,885
|
32,4727
|
31,20
|
| 11/08/2026 |
1.173.920 |
-5,34%
|
34,54
|
32,59
|
34,54
|
32,63
|
| 10/08/2026 |
1.594.034 |
1,43%
|
33,6256
|
32,55
|
34,58
|
34,48
|
| 07/08/2026 |
4.806.885 |
19,88%
|
28,1293
|
27,295
|
34,10
|
33,99
|
| 06/08/2026 |
1.728.048 |
-3,97%
|
28,80
|
28,175
|
29,64
|
28,37
|
| 05/08/2026 |
1.651.764 |
-0,64%
|
30,40
|
29,19
|
30,42
|
29,60
|
| 04/08/2026 |
1.849.792 |
2,90%
|
28,77
|
28,44
|
30,21
|
29,79
|
| 03/08/2026 |
1.626.706 |
5,23%
|
27,80
|
27,80
|
29,41
|
28,95
|
| 31/07/2026 |
3.020.063 |
-0,56%
|
28,17
|
26,94
|
27,80
|
27,51
|
| 30/07/2026 |
3.490.709 |
1,86%
|
28,4473
|
27,165
|
28,86
|
27,66
|
| 29/07/2026 |
1.266.855 |
0,17%
|
26,52
|
26,52
|
28,045
|
27,165
|
| 28/07/2026 |
1.463.357 |
6,07%
|
25,9054
|
25,90
|
27,335
|
27,12
|
| 27/07/2026 |
1.641.640 |
10,47%
|
23,38
|
23,35
|
25,925
|
25,55
|
| 24/07/2026 |
1.530.294 |
6,23%
|
22,12
|
22,12
|
23,65
|
23,12
|
| 23/07/2026 |
2.488.285 |
-5,49%
|
22,76
|
20,76
|
23,60
|
21,745
|
| 22/07/2026 |
1.863.483 |
-8,98%
|
25,20
|
22,4435
|
25,20
|
22,95
|
| 21/07/2026 |
852.311 |
-1,81%
|
25,20
|
24,9602
|
26,13
|
25,23
|
| 20/07/2026 |
649.591 |
0,43%
|
25,28
|
25,025
|
26,49
|
25,70
|
| 17/07/2026 |
956.428 |
1,37%
|
24,40
|
24,40
|
26,18
|
25,58
|
| 16/07/2026 |
758.322 |
1,55%
|
25,01
|
24,54
|
25,49
|
25,26
|
| 15/07/2026 |
1.433.469 |
-2,82%
|
25,99
|
24,53
|
26,54
|
24,86
|
| 14/07/2026 |
1.421.406 |
-0,89%
|
24,32
|
24,21
|
25,85
|
25,58
|
| 13/07/2026 |
860.320 |
1,59%
|
25,48
|
25,32
|
26,38
|
25,81
|
| 10/07/2026 |
1.084.762 |
1,97%
|
25,52
|
25,0424
|
25,798
|
25,42
|
| 09/07/2026 |
825.454 |
3,00%
|
23,87
|
23,15
|
24,98
|
24,93
|
| 08/07/2026 |
1.015.140 |
-3,14%
|
24,53
|
23,64
|
24,97
|
24,20
|
| 07/07/2026 |
2.209.539 |
3,67%
|
24,46
|
23,87
|
25,69
|
24,985
|
| 06/07/2026 |
939.804 |
2,82%
|
23,10
|
22,69
|
24,15
|
24,10
|
| 02/07/2026 |
1.556.081 |
0,90%
|
23,25
|
22,91
|
24,1043
|
23,44
|
| 01/07/2026 |
1.489.729 |
9,10%
|
21,70
|
21,66
|
23,27
|
23,24
|
| 30/06/2026 |
836.846 |
0,09%
|
21,16
|
20,71
|
21,48
|
21,32
|
| 29/06/2026 |
1.128.912 |
-0,16%
|
21,77
|
21,21
|
22,00
|
21,30
|
| 26/06/2026 |
1.331.924 |
8,86%
|
19,55
|
19,55
|
21,32
|
21,32
|
| 25/06/2026 |
1.277.121 |
0,04%
|
19,26
|
19,10
|
20,05
|
19,51
|
| 24/06/2026 |
1.049.128 |
2,28%
|
18,785
|
18,785
|
19,86
|
19,48
|
| 23/06/2026 |
1.179.095 |
1,33%
|
18,90
|
18,60
|
19,35
|
19,06
|
| 18/06/2026 |
2.412.425 |
0,18%
|
19,30
|
18,56
|
19,76
|
18,82
|
| 17/06/2026 |
1.469.364 |
-6,70%
|
20,64
|
19,295
|
20,75
|
19,36
|
| 16/06/2026 |
1.429.406 |
0,15%
|
20,5656
|
20,155
|
21,25
|
20,685
|
| 15/06/2026 |
1.353.657 |
-2,83%
|
21,63
|
20,54
|
21,85
|
20,66
|
| 12/06/2026 |
1.124.477 |
1,92%
|
21,00
|
20,0856
|
21,24
|
21,23
|
| 11/06/2026 |
2.142.818 |
-2,48%
|
21,23
|
20,10
|
21,23
|
20,83
|
| 10/06/2026 |
1.216.768 |
-1,66%
|
21,36
|
21,03
|
22,20
|
21,35
|
| 09/06/2026 |
2.093.535 |
-6,44%
|
22,95
|
20,26
|
23,17
|
21,68
|
| 08/06/2026 |
1.159.000 |
-1,57%
|
23,75
|
22,83
|
23,75
|
23,15
|
| 05/06/2026 |
2.117.678 |
-3,90%
|
24,24
|
22,6001
|
24,94
|
23,52
|
| 04/06/2026 |
1.577.389 |
2,19%
|
23,7302
|
23,52
|
25,88
|
24,46
|
| 03/06/2026 |
1.838.187 |
-4,26%
|
24,85
|
23,4001
|
24,89
|
23,95
|
| 02/06/2026 |
2.135.242 |
-4,74%
|
25,03
|
24,15
|
25,87
|
25,03
|
| 01/06/2026 |
3.074.481 |
7,84%
|
25,01
|
24,05
|
26,92
|
26,26
|
| 29/05/2026 |
2.665.984 |
6,72%
|
23,49
|
23,085
|
24,69
|
24,35
|
| 28/05/2026 |
2.231.281 |
2,19%
|
22,51
|
21,76
|
23,34
|
22,83
|
| 27/05/2026 |
1.202.303 |
-1,98%
|
22,43
|
22,12
|
22,88
|
22,34
|
| 26/05/2026 |
1.525.190 |
1,67%
|
22,8002
|
22,06
|
23,66
|
22,79
|
| 22/05/2026 |
1.422.477 |
4,28%
|
22,2675
|
21,91
|
23,23
|
22,76
|
| 21/05/2026 |
1.910.460 |
-2,02%
|
21,80
|
21,55
|
23,06
|
21,84
|
| 20/05/2026 |
2.377.354 |
-1,02%
|
22,15
|
21,08
|
22,5569
|
22,29
|
| 19/05/2026 |
3.523.065 |
6,65%
|
21,29
|
20,695
|
22,62
|
22,52
|
| 18/05/2026 |
2.171.091 |
-2,36%
|
21,72
|
20,6901
|
21,84
|
21,13
|
| 15/05/2026 |
1.739.939 |
4,23%
|
20,05
|
20,05
|
22,5599
|
21,64
|
| 14/05/2026 |
1.929.973 |
-1,75%
|
21,34
|
20,6517
|
21,7299
|
20,75
|
| 13/05/2026 |
4.784.518 |
1,77%
|
20,86
|
19,8314
|
22,06
|
21,12
|
| 12/05/2026 |
1.339.878 |
-2,20%
|
21,46
|
20,73
|
21,66
|
20,93
|
| 11/05/2026 |
1.674.014 |
-3,12%
|
22,00
|
20,74
|
22,955
|
21,41
|
| 08/05/2026 |
1.726.747 |
-0,47%
|
21,90
|
20,82
|
22,22
|
22,10
|
| 07/05/2026 |
1.800.707 |
1,51%
|
22,34
|
22,075
|
23,43
|
22,20
|
| 06/05/2026 |
3.449.492 |
-9,73%
|
23,69
|
21,50
|
24,035
|
21,90
|
| 05/05/2026 |
3.920.271 |
3,94%
|
23,78
|
23,62
|
25,3372
|
24,26
|
| 04/05/2026 |
5.682.109 |
4,92%
|
22,26
|
22,08
|
24,03
|
23,34
|
| 01/05/2026 |
11.120.680 |
29,30%
|
20,50
|
19,56
|
23,1899
|
22,24
|
