Five9 Inc (FIVN)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
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