Five9 Inc (FIVN)
Exportar para Excel
| << < 1 2 3 4 5 > >> |
| 04/12/2025 |
1.512.998 |
1,42%
|
20,75
|
20,12
|
20,75
|
20,74
|
| 03/12/2025 |
1.247.791 |
3,86%
|
19,70
|
19,62
|
20,53
|
20,45
|
| 02/12/2025 |
1.322.116 |
-0,86%
|
19,86
|
19,595
|
20,2299
|
19,69
|
| 01/12/2025 |
1.361.447 |
1,38%
|
19,1986
|
19,10
|
20,32
|
19,86
|
| 28/11/2025 |
695.632 |
0,13%
|
19,93
|
19,4794
|
19,93
|
19,59
|
| 26/11/2025 |
1.290.562 |
0,62%
|
19,61
|
19,2825
|
19,84
|
19,56
|
| 25/11/2025 |
1.614.914 |
1,94%
|
19,07
|
19,07
|
19,79
|
19,44
|
| 24/11/2025 |
1.004.956 |
0,69%
|
19,1999
|
18,82
|
19,305
|
19,07
|
| 21/11/2025 |
1.842.719 |
6,63%
|
17,93
|
17,72
|
19,07
|
18,94
|
| 20/11/2025 |
1.294.693 |
-2,76%
|
18,78
|
17,765
|
18,78
|
17,78
|
| 19/11/2025 |
1.273.877 |
-1,67%
|
18,69
|
18,00
|
18,69
|
18,28
|
| 18/11/2025 |
1.373.934 |
-0,75%
|
18,56
|
18,21
|
18,74
|
18,59
|
| 17/11/2025 |
1.476.032 |
-7,65%
|
20,27
|
18,517
|
20,27
|
18,72
|
| 14/11/2025 |
1.018.157 |
-0,98%
|
19,685
|
19,685
|
20,56
|
20,27
|
| 13/11/2025 |
898.037 |
-2,48%
|
20,98
|
20,325
|
21,39
|
20,47
|
| 12/11/2025 |
1.667.107 |
3,25%
|
20,80
|
20,6575
|
21,57
|
20,99
|
| 11/11/2025 |
1.456.041 |
-2,07%
|
20,51
|
20,12
|
20,82
|
20,33
|
| 10/11/2025 |
2.811.870 |
4,64%
|
20,34
|
19,69
|
21,02
|
20,76
|
| 07/11/2025 |
9.015.835 |
-7,92%
|
21,79
|
17,97
|
21,87
|
19,84
|
| 06/11/2025 |
1.987.537 |
-5,43%
|
22,8455
|
21,28
|
22,8455
|
21,54
|
| 05/11/2025 |
1.085.967 |
-1,13%
|
23,01
|
22,68
|
23,64
|
22,76
|
| 04/11/2025 |
888.527 |
-5,30%
|
23,60
|
22,77
|
23,97
|
23,01
|
| 03/11/2025 |
2.259.917 |
0,17%
|
24,35
|
23,72
|
24,96
|
24,33
|
| 31/10/2025 |
816.398 |
3,94%
|
23,36
|
23,36
|
24,66
|
24,28
|
| 30/10/2025 |
1.341.296 |
-0,13%
|
23,37
|
22,9087
|
23,845
|
23,36
|
| 29/10/2025 |
1.901.155 |
-1,14%
|
23,98
|
23,17
|
24,31
|
23,38
|
| 28/10/2025 |
1.222.848 |
-0,04%
|
23,6686
|
23,35
|
24,38
|
23,65
|
| 27/10/2025 |
965.235 |
0,38%
|
24,1596
|
23,4905
|
24,1596
|
23,66
|
| 24/10/2025 |
1.094.195 |
2,39%
|
23,29
|
23,29
|
23,99
|
23,57
|
| 23/10/2025 |
1.419.857 |
0,57%
|
22,92
|
22,5101
|
23,14
|
23,02
|
| 22/10/2025 |
1.520.533 |
-1,04%
|
23,1117
|
22,737
|
23,33
|
22,89
|
| 21/10/2025 |
1.317.926 |
3,12%
|
22,50
|
22,06
|
23,605
|
23,13
|
| 20/10/2025 |
1.093.823 |
4,04%
|
21,87
|
21,65
|
22,75
|
22,43
|
| 17/10/2025 |
764.243 |
0,00%
|
21,35
|
21,195
|
21,63
|
21,56
|
| 16/10/2025 |
836.182 |
-1,33%
|
22,01
|
21,23
|
22,18
|
21,56
|
| 15/10/2025 |
911.235 |
-1,75%
|
22,6964
|
21,485
|
22,73
|
21,87
|
| 14/10/2025 |
1.125.110 |
3,03%
|
21,20
|
21,1016
|
22,54
|
22,26
|
| 13/10/2025 |
2.158.101 |
4,80%
|
21,05
|
20,485
|
21,63
|
21,60
|
| 10/10/2025 |
1.497.357 |
-6,58%
|
22,03
|
20,50
|
22,2509
|
20,61
|
| 09/10/2025 |
1.611.258 |
0,00%
|
22,09
|
21,85
|
22,33
|
22,04
|
| 08/10/2025 |
1.007.188 |
-0,63%
|
22,33
|
22,01
|
22,655
|
22,04
|
| 07/10/2025 |
1.732.742 |
-3,98%
|
23,2249
|
22,01
|
23,2858
|
22,17
|
| 06/10/2025 |
1.454.856 |
1,27%
|
23,08
|
22,24
|
23,45
|
23,09
|
| 03/10/2025 |
1.450.998 |
-0,93%
|
23,1788
|
22,7015
|
23,505
|
22,80
|
| 02/10/2025 |
2.152.138 |
-2,73%
|
23,84
|
23,00
|
23,982
|
23,015
|
| 01/10/2025 |
1.389.737 |
-2,23%
|
24,18
|
23,57
|
24,70
|
23,66
|
| 30/09/2025 |
1.271.955 |
-4,99%
|
25,6208
|
24,01
|
25,6208
|
24,20
|
| 29/09/2025 |
816.160 |
1,43%
|
25,50
|
24,981
|
25,74
|
25,47
|
| 26/09/2025 |
961.906 |
0,38%
|
25,25
|
24,66
|
25,42
|
25,12
|
| 25/09/2025 |
851.049 |
-3,00%
|
25,43
|
24,78
|
25,68
|
25,02
|
| 24/09/2025 |
908.488 |
-0,85%
|
26,26
|
25,76
|
26,36
|
25,82
|
| 23/09/2025 |
1.661.861 |
-4,86%
|
27,37
|
25,97
|
27,50
|
26,03
|
| 22/09/2025 |
939.942 |
3,28%
|
26,35
|
26,045
|
27,48
|
27,36
|
| 19/09/2025 |
978.998 |
-0,45%
|
26,79
|
26,29
|
26,85
|
26,49
|
| 18/09/2025 |
1.137.102 |
2,49%
|
26,42
|
26,15
|
26,91
|
26,58
|
| 17/09/2025 |
821.763 |
1,75%
|
25,6818
|
25,49
|
26,74
|
25,94
|
| 16/09/2025 |
1.756.556 |
-1,09%
|
25,93
|
25,155
|
25,93
|
25,50
|
| 15/09/2025 |
1.133.341 |
-0,21%
|
26,15
|
25,725
|
26,8015
|
25,795
|
| 12/09/2025 |
1.140.714 |
-0,84%
|
26,00
|
25,77
|
26,51
|
25,84
|
| 11/09/2025 |
1.050.062 |
3,30%
|
25,4356
|
25,28
|
26,185
|
26,10
|
| 10/09/2025 |
1.254.528 |
-4,02%
|
26,42
|
25,17
|
26,8885
|
25,28
|
| 09/09/2025 |
795.334 |
-1,01%
|
26,74
|
26,25
|
26,745
|
26,38
|
| 08/09/2025 |
1.468.667 |
-0,15%
|
26,70
|
26,28
|
27,045
|
26,66
|
| 05/09/2025 |
1.965.749 |
1,52%
|
26,22
|
26,21
|
27,41
|
26,70
|
| 04/09/2025 |
1.494.322 |
-0,68%
|
26,43
|
25,07
|
26,43
|
26,30
|
| 03/09/2025 |
980.256 |
0,53%
|
25,9349
|
25,9349
|
26,7999
|
26,48
|
| 02/09/2025 |
1.414.686 |
-2,16%
|
26,21
|
25,51
|
26,5805
|
26,34
|
| 29/08/2025 |
1.393.411 |
0,86%
|
26,81
|
26,50
|
27,28
|
26,92
|
| 28/08/2025 |
1.089.300 |
-1,15%
|
27,1902
|
26,51
|
27,45
|
26,69
|
| 27/08/2025 |
902.817 |
3,93%
|
25,99
|
25,9028
|
27,02
|
27,01
|
| 26/08/2025 |
797.202 |
-2,62%
|
26,61
|
25,89
|
27,02
|
25,99
|
| 25/08/2025 |
1.039.453 |
-3,23%
|
27,26
|
26,57
|
27,56
|
26,70
|
| 22/08/2025 |
1.820.233 |
8,08%
|
25,58
|
25,572
|
27,75
|
27,57
|
| 21/08/2025 |
1.209.242 |
-0,93%
|
25,2601
|
24,925
|
25,615
|
25,51
|
| 20/08/2025 |
936.895 |
-1,30%
|
25,91
|
25,5009
|
26,38
|
25,75
|
| 19/08/2025 |
1.290.367 |
-1,21%
|
26,46
|
25,93
|
27,07
|
26,09
|
| 18/08/2025 |
1.255.681 |
1,36%
|
26,20
|
25,875
|
26,805
|
26,395
|
| 15/08/2025 |
1.817.215 |
3,58%
|
25,14
|
25,14
|
26,37
|
26,04
|
| 14/08/2025 |
1.935.463 |
-4,05%
|
25,7505
|
24,95
|
26,30
|
25,14
|
| 13/08/2025 |
1.688.294 |
6,55%
|
24,98
|
24,32
|
26,21
|
26,20
|
| 12/08/2025 |
1.249.469 |
2,25%
|
24,40
|
23,68
|
24,81
|
24,59
|
| 11/08/2025 |
1.537.207 |
-1,35%
|
24,50
|
23,785
|
24,74
|
24,05
|
| 08/08/2025 |
1.853.468 |
-3,56%
|
25,71
|
24,025
|
25,71
|
24,39
|
| 07/08/2025 |
1.968.377 |
-2,43%
|
26,4399
|
25,19
|
26,44
|
25,29
|
| 06/08/2025 |
1.860.978 |
0,23%
|
26,15
|
25,595
|
26,48
|
25,92
|
| 05/08/2025 |
2.331.071 |
3,23%
|
25,22
|
24,87
|
26,13
|
25,86
|
| 04/08/2025 |
1.315.242 |
3,19%
|
24,77
|
24,50
|
25,49
|
25,05
|
| 01/08/2025 |
4.117.707 |
-6,04%
|
27,86
|
23,98
|
27,86
|
24,28
|
| 31/07/2025 |
2.024.970 |
-2,42%
|
27,4899
|
25,825
|
27,4899
|
25,83
|
| 30/07/2025 |
1.495.740 |
-3,95%
|
28,3803
|
27,11
|
28,51
|
27,27
|
| 29/07/2025 |
1.449.061 |
-2,64%
|
29,09
|
27,685
|
29,64
|
28,38
|
| 28/07/2025 |
1.167.836 |
1,08%
|
29,43
|
28,82
|
29,64
|
29,15
|
| 25/07/2025 |
733.053 |
0,73%
|
29,03
|
28,04
|
29,125
|
28,84
|
| 24/07/2025 |
824.579 |
-2,23%
|
28,49
|
27,965
|
29,24
|
28,63
|
| 23/07/2025 |
1.232.216 |
2,82%
|
27,39
|
27,08
|
29,23
|
29,16
|
| 22/07/2025 |
1.537.629 |
3,92%
|
27,40
|
26,90
|
28,64
|
28,36
|
| 21/07/2025 |
1.296.959 |
1,30%
|
27,106
|
26,94
|
27,65
|
27,29
|
| 18/07/2025 |
1.143.497 |
0,30%
|
25,50
|
25,49
|
27,808
|
26,94
|
| 17/07/2025 |
1.418.087 |
5,79%
|
26,16
|
25,01
|
26,98
|
26,86
|
| 16/07/2025 |
1.125.753 |
-1,82%
|
26,40
|
25,01
|
26,68
|
25,39
|
