Five9 Inc (FIVN)
Exportar para Excel
| < 1 2 3 4 5 > >> |
| 30/04/2026 |
2.741.342 |
1,11%
|
17,06
|
16,44
|
17,41
|
17,20
|
| 29/04/2026 |
944.847 |
1,67%
|
16,7719
|
16,35
|
17,09
|
17,05
|
| 28/04/2026 |
1.148.429 |
1,21%
|
16,71
|
16,505
|
17,18
|
16,76
|
| 27/04/2026 |
373.607 |
0,12%
|
16,51
|
16,34
|
16,92
|
16,56
|
| 24/04/2026 |
1.301.959 |
7,05%
|
15,61
|
15,48
|
16,585
|
16,55
|
| 23/04/2026 |
1.469.297 |
-6,81%
|
15,86
|
14,96
|
16,55
|
15,46
|
| 22/04/2026 |
931.071 |
0,61%
|
16,71
|
16,27
|
16,84
|
16,59
|
| 21/04/2026 |
1.488.943 |
1,54%
|
16,46
|
16,15
|
17,235
|
16,49
|
| 20/04/2026 |
1.215.140 |
2,92%
|
15,51
|
15,51
|
16,25
|
16,24
|
| 17/04/2026 |
1.229.753 |
0,64%
|
15,63
|
15,63
|
16,2294
|
15,78
|
| 16/04/2026 |
1.233.906 |
2,18%
|
15,28
|
15,28
|
16,13
|
15,68
|
| 15/04/2026 |
1.347.092 |
6,45%
|
14,55
|
14,54
|
15,445
|
15,36
|
| 14/04/2026 |
1.338.749 |
-0,07%
|
14,7569
|
14,34
|
15,00
|
14,43
|
| 13/04/2026 |
1.258.429 |
6,10%
|
13,59
|
13,475
|
14,60
|
14,44
|
| 10/04/2026 |
1.592.824 |
-1,52%
|
13,91
|
13,29
|
13,91
|
13,61
|
| 09/04/2026 |
1.724.840 |
-5,31%
|
14,91
|
13,72
|
14,91
|
13,82
|
| 08/04/2026 |
1.161.249 |
-2,47%
|
15,574
|
14,41
|
15,90
|
14,59
|
| 07/04/2026 |
868.784 |
-1,38%
|
15,03
|
14,89
|
15,38
|
14,96
|
| 06/04/2026 |
1.060.128 |
1,07%
|
15,28
|
14,94
|
15,35
|
15,17
|
| 02/04/2026 |
1.590.487 |
-0,33%
|
15,06
|
14,50
|
15,41
|
15,01
|
| 01/04/2026 |
1.104.075 |
-0,73%
|
15,17
|
14,52
|
15,32
|
15,06
|
| 31/03/2026 |
908.096 |
2,74%
|
14,90
|
14,63
|
15,33
|
15,17
|
| 30/03/2026 |
1.149.868 |
2,36%
|
14,68
|
14,51
|
15,065
|
14,77
|
| 27/03/2026 |
1.098.520 |
-4,60%
|
15,02
|
14,27
|
15,02
|
14,43
|
| 26/03/2026 |
1.177.651 |
3,49%
|
14,39
|
14,38
|
15,39
|
15,12
|
| 25/03/2026 |
1.755.736 |
-2,83%
|
15,24
|
14,225
|
15,6499
|
14,605
|
| 24/03/2026 |
1.267.634 |
-6,47%
|
15,75
|
15,00
|
15,84
|
15,03
|
| 23/03/2026 |
1.609.333 |
3,45%
|
15,92
|
15,69
|
16,22
|
16,07
|
| 20/03/2026 |
858.439 |
-1,77%
|
15,62
|
15,16
|
15,80
|
15,53
|
| 19/03/2026 |
1.349.215 |
1,02%
|
15,51
|
15,46
|
16,26
|
15,80
|
| 18/03/2026 |
658.410 |
-2,13%
|
15,7109
|
15,585
|
16,07
|
15,64
|
| 17/03/2026 |
1.653.103 |
1,59%
|
16,2275
|
15,66
|
16,39
|
15,98
|
| 16/03/2026 |
1.318.386 |
-0,19%
|
15,98
|
15,56
|
16,11
|
15,73
|
| 13/03/2026 |
1.464.735 |
-3,02%
|
16,34
|
15,675
|
16,57
|
15,76
|
| 12/03/2026 |
1.052.712 |
-3,16%
|
16,72
|
16,24
|
17,1429
|
16,25
|
| 11/03/2026 |
1.523.991 |
-1,12%
|
16,90
|
16,24
|
17,48
|
16,78
|
| 10/03/2026 |
1.470.720 |
-5,93%
|
17,88
|
16,76
|
18,00
|
16,97
|
| 09/03/2026 |
1.412.949 |
-0,19%
|
18,2193
|
17,075
|
18,2193
|
18,04
|
| 06/03/2026 |
1.462.639 |
-0,80%
|
18,39
|
17,595
|
18,39
|
18,09
|
| 05/03/2026 |
3.050.724 |
1,90%
|
17,9697
|
17,62
|
18,75
|
18,24
|
| 04/03/2026 |
2.277.277 |
1,30%
|
18,34
|
17,42
|
18,34
|
17,89
|
| 03/03/2026 |
3.221.200 |
1,09%
|
16,90
|
16,90
|
18,25
|
17,66
|
| 02/03/2026 |
1.940.071 |
0,17%
|
17,25
|
16,73
|
17,89
|
17,47
|
| 27/02/2026 |
2.089.039 |
-6,74%
|
18,18
|
17,24
|
18,5124
|
17,44
|
| 26/02/2026 |
2.389.602 |
4,76%
|
17,9499
|
17,63
|
18,87
|
18,70
|
| 25/02/2026 |
1.456.288 |
0,11%
|
17,9747
|
17,555
|
18,00
|
17,85
|
| 24/02/2026 |
2.078.479 |
0,51%
|
17,7365
|
17,73
|
19,07
|
17,83
|
| 23/02/2026 |
4.335.244 |
-8,18%
|
18,99
|
17,65
|
19,27
|
17,74
|
| 20/02/2026 |
7.028.978 |
9,95%
|
17,50
|
16,80
|
20,74
|
19,32
|
| 19/02/2026 |
1.803.237 |
2,69%
|
16,83
|
16,365
|
17,27
|
17,18
|
| 18/02/2026 |
1.304.851 |
2,45%
|
16,33
|
16,245
|
16,84
|
16,73
|
| 17/02/2026 |
1.245.358 |
-2,51%
|
16,26
|
16,05
|
17,19
|
16,33
|
| 13/02/2026 |
1.276.249 |
1,09%
|
16,60
|
16,38
|
17,03
|
16,75
|
| 12/02/2026 |
1.496.444 |
-0,12%
|
16,95
|
15,70
|
16,95
|
16,57
|
| 11/02/2026 |
2.055.882 |
-6,70%
|
18,44
|
16,37
|
18,44
|
16,59
|
| 10/02/2026 |
1.411.336 |
4,28%
|
17,15
|
17,15
|
18,405
|
17,77
|
| 09/02/2026 |
1.334.471 |
-0,76%
|
17,11
|
16,595
|
17,18
|
17,04
|
| 06/02/2026 |
1.433.982 |
6,81%
|
16,10
|
15,995
|
17,21
|
17,17
|
| 05/02/2026 |
2.366.153 |
-6,37%
|
16,99
|
15,715
|
17,40
|
16,01
|
| 04/02/2026 |
1.930.793 |
2,33%
|
16,68
|
16,11
|
17,15
|
17,10
|
| 03/02/2026 |
2.896.264 |
-7,06%
|
18,00
|
16,1001
|
18,00
|
16,71
|
| 02/02/2026 |
1.421.577 |
1,81%
|
17,75
|
17,34
|
18,12
|
17,98
|
| 30/01/2026 |
1.088.017 |
-0,73%
|
17,63
|
17,2662
|
17,825
|
17,66
|
| 29/01/2026 |
1.575.013 |
-2,63%
|
18,83
|
17,06
|
18,83
|
17,79
|
| 28/01/2026 |
1.150.778 |
-0,54%
|
18,48
|
18,1225
|
18,80
|
18,27
|
| 27/01/2026 |
1.237.266 |
-4,72%
|
19,29
|
18,215
|
19,34
|
18,37
|
| 26/01/2026 |
1.490.062 |
5,30%
|
18,4113
|
18,39
|
19,504
|
19,28
|
| 23/01/2026 |
1.796.237 |
-2,92%
|
18,93
|
18,135
|
19,00
|
18,32
|
| 22/01/2026 |
3.298.407 |
8,45%
|
17,57
|
17,56
|
18,88
|
18,87
|
| 21/01/2026 |
1.483.367 |
1,46%
|
17,22
|
17,15
|
17,57
|
17,40
|
| 20/01/2026 |
1.702.723 |
-2,50%
|
17,24
|
16,96
|
17,79
|
17,15
|
| 16/01/2026 |
2.111.842 |
-7,47%
|
19,05
|
17,545
|
19,05
|
17,59
|
| 15/01/2026 |
1.051.281 |
0,11%
|
19,30
|
18,50
|
19,30
|
19,01
|
| 14/01/2026 |
1.107.522 |
0,80%
|
18,77
|
18,7119
|
19,39
|
18,99
|
| 13/01/2026 |
1.052.535 |
-4,32%
|
19,6013
|
18,83
|
19,88
|
18,84
|
| 12/01/2026 |
1.056.685 |
-0,86%
|
19,81
|
19,35
|
20,06
|
19,69
|
| 09/01/2026 |
880.445 |
-1,01%
|
20,21
|
19,3001
|
20,21
|
19,86
|
| 08/01/2026 |
1.380.501 |
-0,20%
|
19,81
|
19,41
|
20,015
|
19,90
|
| 07/01/2026 |
1.101.686 |
1,01%
|
19,7788
|
19,62
|
20,01
|
19,94
|
| 06/01/2026 |
1.345.803 |
3,79%
|
19,03
|
19,03
|
19,80
|
19,74
|
| 05/01/2026 |
1.251.801 |
1,12%
|
18,6122
|
18,435
|
19,80
|
19,02
|
| 02/01/2026 |
1.250.677 |
-6,19%
|
20,2115
|
18,76
|
20,30
|
18,81
|
| 31/12/2025 |
895.717 |
0,25%
|
20,99
|
19,77
|
20,99
|
20,05
|
| 30/12/2025 |
1.198.397 |
0,28%
|
19,976
|
19,86
|
20,24
|
20,05
|
| 29/12/2025 |
980.859 |
-0,23%
|
19,9577
|
19,70
|
20,116
|
19,945
|
| 26/12/2025 |
1.019.731 |
1,42%
|
19,70
|
19,455
|
20,00
|
19,99
|
| 24/12/2025 |
377.294 |
-0,15%
|
19,7015
|
19,625
|
19,89
|
19,71
|
| 23/12/2025 |
1.206.662 |
-3,33%
|
20,33
|
19,65
|
20,33
|
19,74
|
| 22/12/2025 |
669.614 |
-0,58%
|
20,7105
|
20,39
|
20,89
|
20,42
|
| 19/12/2025 |
1.837.131 |
-2,24%
|
21,03
|
20,44
|
21,25
|
20,54
|
| 18/12/2025 |
1.526.500 |
-0,47%
|
21,7079
|
20,79
|
21,78
|
21,01
|
| 17/12/2025 |
888.376 |
-1,86%
|
21,74
|
21,041
|
22,08
|
21,11
|
| 16/12/2025 |
932.462 |
4,42%
|
20,53
|
20,53
|
21,74
|
21,51
|
| 15/12/2025 |
1.166.812 |
-2,55%
|
21,40
|
20,55
|
21,40
|
20,60
|
| 12/12/2025 |
1.126.035 |
-1,54%
|
21,41
|
21,015
|
21,60
|
21,14
|
| 11/12/2025 |
730.245 |
-0,60%
|
21,59
|
21,25
|
21,89
|
21,47
|
| 10/12/2025 |
729.038 |
0,42%
|
21,51
|
21,24
|
21,89
|
21,60
|
| 09/12/2025 |
1.006.155 |
3,31%
|
20,76
|
20,70
|
21,655
|
21,51
|
| 08/12/2025 |
854.334 |
0,82%
|
20,83
|
20,5204
|
20,90
|
20,82
|
| 05/12/2025 |
1.361.336 |
-0,43%
|
20,91
|
20,43
|
21,305
|
20,65
|
