Five9 Inc (FIVN)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
< 1 2 3 4 5 > >>
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
09/02/2024	618.586	4,43%	76,68	76,505	79,28	78,96
08/02/2024	471.933	1,16%	74,40	73,89	75,62	75,61
07/02/2024	412.466	1,22%	74,40	73,025	75,15	74,74
06/02/2024	662.960	0,49%	73,88	73,10	74,63	73,84
05/02/2024	567.688	0,21%	73,22	72,39	74,06	73,48
02/02/2024	636.807	-2,69%	74,49	73,21	75,02	73,33
01/02/2024	455.571	-0,66%	79,63	74,39	76,67	75,36
31/01/2024	351.632	-3,77%	79,63	75,81	78,405	75,859
30/01/2024	509.669	-1,12%	79,63	77,78	79,63	78,83
29/01/2024	518.351	3,24%	77,41	76,39	79,81	79,72
26/01/2024	442.935	-0,69%	77,93	77,15	79,275	77,22
25/01/2024	636.965	0,12%	80,20	77,03	79,095	77,76
24/01/2024	397.997	-2,11%	80,20	77,63	80,385	77,67
23/01/2024	314.390	-0,56%	75,67	78,75	80,34	79,34
22/01/2024	524.837	3,34%	75,67	78,805	81,21	79,79
19/01/2024	650.876	2,44%	75,67	75,42	77,715	77,21
18/01/2024	587.758	0,40%	74,13	73,655	76,51	75,37
17/01/2024	324.389	-1,02%	74,13	72,955	75,28	75,07
16/01/2024	806.498	-2,31%	75,72	74,42	76,99	75,84
15/01/2024	355.047	-0,35%	78,26	76,88	78,295	77,63
12/01/2024	355.047	-0,35%	78,26	76,88	78,295	77,63
11/01/2024	469.612	1,06%	77,61	75,39	78,27	77,90
10/01/2024	337.502	1,24%	76,14	75,12	78,24	77,08
09/01/2024	268.433	0,01%	75,00	74,02	76,6186	76,14
08/01/2024	430.805	5,33%	72,73	72,90	76,51	76,13
05/01/2024	553.461	-2,32%	73,67	72,14	74,30	72,28
04/01/2024	697.076	0,90%	72,62	72,62	75,32	74,00
03/01/2024	570.246	-3,49%	74,83	73,19	74,9499	73,34
02/01/2024	664.943	-3,43%	77,96	75,55	78,64	75,99
29/12/2023	379.541	-1,37%	80,43	78,33	79,77	78,69
28/12/2023	352.125	-1,07%	80,43	79,71	81,18	79,78
27/12/2023	451.666	-1,08%	81,52	80,13	81,72	80,64
26/12/2023	357.748	2,05%	80,05	80,02	81,63	81,52
22/12/2023	445.648	0,44%	79,35	78,56	80,04	79,66
21/12/2023	554.574	2,83%	77,90	76,50	79,46	79,31
20/12/2023	619.616	-2,27%	78,44	77,07	79,48	77,13
19/12/2023	648.149	-1,58%	80,62	78,89	81,40	78,92
18/12/2023	658.681	-2,06%	83,66	79,48	82,60	80,19
15/12/2023	1.032.908	-1,12%	83,66	80,61	83,66	81,88
14/12/2023	1.257.152	1,53%	83,15	81,96	85,00	82,81
13/12/2023	615.537	3,01%	79,17	78,615	82,10	81,56
12/12/2023	526.835	0,47%	78,69	77,68	79,26	79,18
11/12/2023	631.985	-1,97%	78,20	78,36	80,33	78,81
08/12/2023	603.678	1,67%	78,20	78,20	81,43	80,39
07/12/2023	1.019.589	-3,09%	85,92	78,69	81,45	79,07
06/12/2023	1.423.964	1,98%	85,92	77,58	82,22	81,59
05/12/2023	3.366.361	-6,86%	85,92	79,00	88,21	79,61
04/12/2023	4.833.448	7,39%	78,51	78,06	92,20	85,47
01/12/2023	816.395	4,42%	76,04	75,50	79,69	79,59
30/11/2023	1.176.792	0,55%	76,32	75,11	78,07	76,22
29/11/2023	795.672	3,19%	74,43	74,43	77,445	75,80
28/11/2023	768.672	-0,72%	73,76	72,49	74,18	73,46
27/11/2023	353.051	-0,42%	74,00	72,75	75,16	73,99
24/11/2023	167.340	-0,11%	74,42	73,69	75,05	74,66
23/11/2023	714.993	0,12%	74,00	73,2875	75,39	74,30
22/11/2023	521.826	0,71%	74,00	73,2875	75,39	74,74
21/11/2023	441.773	-0,66%	73,49	72,8358	74,785	74,21
20/11/2023	796.757	2,46%	73,49	73,27	75,69	74,70
17/11/2023	1.310.003	0,34%	73,06	71,65	74,78	72,91
16/11/2023	3.527.788	5,23%	68,00	64,87	74,67	72,66
15/11/2023	942.406	1,95%	68,00	68,00	70,905	69,05
14/11/2023	1.003.767	7,00%	65,56	65,56	68,30	67,73
13/11/2023	452.634	-0,02%	62,77	61,36	64,27	63,30
10/11/2023	898.155	3,57%	64,35	60,12	63,715	63,31
09/11/2023	774.285	-4,13%	64,35	61,02	64,635	61,13
08/11/2023	819.840	-1,77%	64,87	62,92	67,573	63,76
07/11/2023	1.038.651	1,04%	64,52	64,18	67,573	64,91
06/11/2023	1.040.228	1,49%	58,86	58,79	64,85	64,24
03/11/2023	2.007.435	12,10%	58,86	58,79	65,18	63,30
02/11/2023	1.430.744	1,40%	57,57	55,52	57,88	56,47
01/11/2023	1.245.874	-3,77%	57,57	54,68	57,87	55,69
31/10/2023	658.958	1,37%	57,25	57,16	58,50	57,87
30/10/2023	819.616	0,87%	57,13	55,87	57,55	57,09
27/10/2023	361.408	-0,60%	57,76	56,64	57,995	56,7774
26/10/2023	485.458	-1,94%	58,88	56,94	59,23	57,12
25/10/2023	577.322	-2,22%	58,88	58,21	59,1275	58,25
24/10/2023	517.043	1,45%	59,40	58,94	60,43	59,57
23/10/2023	830.843	-2,28%	59,85	58,1553	59,85	58,72
20/10/2023	443.352	-3,07%	61,76	59,55	61,945	60,09
19/10/2023	344.928	-0,93%	62,69	61,82	63,54	61,99
18/10/2023	304.741	-2,71%	63,57	62,54	63,57	62,57
17/10/2023	592.485	2,36%	61,86	61,86	64,66	64,31
16/10/2023	796.417	4,35%	60,31	60,31	63,49	62,83
13/10/2023	754.710	-2,53%	61,72	59,20	61,96	60,21
12/10/2023	427.368	-2,54%	63,60	61,18	64,00	61,77
11/10/2023	473.710	-2,27%	64,09	63,00	65,29	63,38
10/10/2023	486.239	0,62%	63,35	64,09	66,02	64,85