Five9 Inc (FIVN)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 1 2 3 4 5 > >>
20/09/2023	521.355	-0,30%	64,23	66,41	67,805	66,42
19/09/2023	826.340	3,96%	65,02	63,52	66,78	66,62
18/09/2023	1.030.040	-1,76%	65,02	63,30	65,21	64,08
15/09/2023	715.310	0,42%	66,62	64,45	65,87	65,23
14/09/2023	824.565	-2,14%	66,62	64,90	66,65	64,96
13/09/2023	1.124.715	-3,07%	68,02	65,48	68,18	66,38
12/09/2023	399.490	-1,33%	68,49	68,05	69,54	68,48
11/09/2023	371.075	1,52%	68,49	68,49	69,825	69,40
08/09/2023	398.038	-2,43%	70,20	68,33	71,2023	68,36
07/09/2023	617.710	-3,30%	70,41	68,83	70,44	70,06
06/09/2023	604.202	2,66%	70,41	70,01	73,07	72,45
05/09/2023	664.894	-2,89%	71,55	70,50	71,83	70,57
04/09/2023	547.749	0,42%	72,74	71,95	73,76	72,67
01/09/2023	547.749	0,42%	72,74	71,95	73,76	72,67
31/08/2023	947.936	2,92%	71,18	70,70	72,89	72,37
30/08/2023	1.001.576	-2,98%	70,63	69,81	72,55	70,32
29/08/2023	600.092	2,34%	70,63	70,25	73,64	72,48
28/08/2023	550.442	-1,95%	72,38	70,715	73,10	70,82
25/08/2023	349.707	1,58%	71,08	70,1756	72,47	72,23
24/08/2023	475.362	-0,21%	72,00	70,72	72,41	71,11
23/08/2023	510.324	0,35%	71,01	70,66	72,05	71,26
22/08/2023	269.127	0,47%	71,67	70,88	72,05	71,01
21/08/2023	495.088	0,06%	70,99	70,00	71,835	70,68
18/08/2023	618.390	-0,65%	70,75	69,1201	71,455	70,64
17/08/2023	526.127	-0,95%	70,50	70,75	71,825	71,10
16/08/2023	698.121	0,55%	70,50	70,50	72,305	71,78
15/08/2023	948.644	2,62%	70,06	68,6301	71,73	71,39
14/08/2023	515.839	-1,31%	68,36	69,47	70,99	69,57
11/08/2023	751.706	1,08%	68,36	68,705	70,7193	70,33
10/08/2023	820.910	3,01%	68,36	67,545	70,215	69,58
09/08/2023	1.019.037	-3,30%	71,09	67,39	71,28	67,55
08/08/2023	3.108.423	-14,56%	73,15	69,25	77,90	69,77
07/08/2023	991.595	1,49%	82,78	78,11	82,10	81,66
04/08/2023	1.181.708	-1,73%	82,78	79,91	83,0783	80,465
03/08/2023	550.478	-0,43%	82,00	80,48	82,51	81,88
02/08/2023	635.117	-6,22%	85,56	82,14	85,56	82,23
01/08/2023	591.311	-0,08%	87,06	84,42	87,70	87,68
31/07/2023	702.060	4,49%	83,96	83,8301	88,58	87,75
28/07/2023	502.780	2,58%	83,20	82,43	84,72	83,98
27/07/2023	930.670	-1,76%	84,66	80,975	84,56	81,87
26/07/2023	1.231.874	-0,95%	84,66	83,11	88,045	83,34
25/07/2023	703.374	-0,58%	85,40	84,00	86,23	84,14
24/07/2023	642.179	-1,57%	86,42	84,06	86,75	84,63
21/07/2023	545.837	0,42%	87,34	85,99	88,19	85,98
20/07/2023	682.818	-1,76%	87,34	85,455	88,13	86,39
19/07/2023	592.881	0,88%	86,68	86,6101	89,58	87,94
18/07/2023	885.543	0,21%	86,68	85,07	87,505	87,17
17/07/2023	403.914	1,51%	86,03	84,96	87,89	86,99
14/07/2023	391.051	-2,46%	87,24	85,37	87,70	85,70
13/07/2023	844.667	2,38%	86,38	86,25	88,71	87,86
12/07/2023	1.079.350	4,06%	84,06	84,06	86,30	85,82
11/07/2023	808.670	-1,65%	83,82	81,96	84,55	82,47
10/07/2023	462.999	3,67%	79,94	80,605	83,96	83,85
07/07/2023	408.045	0,97%	79,94	79,94	81,61	80,88
06/07/2023	552.070	-1,79%	80,01	78,54	80,62	80,10
05/07/2023	386.690	-0,46%	82,37	81,04	82,585	81,56
04/07/2023	376.380	-0,22%	82,39	81,50	83,71	82,27
03/07/2023	376.380	-0,22%	82,39	81,50	83,71	82,27
30/06/2023	856.994	2,63%	81,23	80,86	83,49	82,45
29/06/2023	846.218	2,38%	78,21	77,785	80,98	80,34
28/06/2023	603.278	0,10%	78,13	77,68	79,52	78,47
27/06/2023	563.868	3,44%	76,88	75,72	78,80	78,395
26/06/2023	617.257	-1,92%	76,88	74,905	77,555	75,79
23/06/2023	1.372.339	2,33%	74,26	74,455	78,345	77,27
22/06/2023	586.801	2,12%	73,76	71,80	75,81	75,51
21/06/2023	901.571	-2,43%	75,75	73,16	75,98	73,94
20/06/2023	723.919	-1,10%	79,09	74,41	76,83	75,78
19/06/2023	703.353	-2,31%	79,09	75,35	79,09	76,62
16/06/2023	703.353	-2,31%	79,09	75,35	79,09	76,62
15/06/2023	749.145	5,52%	73,58	73,58	78,58	78,43
14/06/2023	805.038	-1,77%	74,88	73,49	76,00	74,33
13/06/2023	727.654	-2,68%	78,54	75,64	78,88	75,67
12/06/2023	854.995	5,21%	73,89	73,79	77,97	77,75
09/06/2023	1.013.565	1,47%	73,00	73,00	76,21	73,90
08/06/2023	819.489	1,80%	70,96	70,65	73,30	72,83
07/06/2023	1.098.769	-1,64%	72,74	71,51	73,995	71,545
06/06/2023	1.028.975	4,11%	69,87	69,87	73,28	72,74
05/06/2023	1.070.590	-0,58%	70,00	67,97	70,415	69,90
02/06/2023	1.452.582	5,57%	68,00	67,63	71,73	70,31
01/06/2023	1.010.514	0,74%	65,55	64,4989	68,42	66,60
31/05/2023	945.396	3,54%	59,90	59,285	60,9799	66,11
30/05/2023	945.396	3,54%	59,90	59,285	60,9799	60,88
29/05/2023	893.619	4,63%	56,34	56,029	59,23	58,80
26/05/2023	893.619	4,63%	56,34	56,029	59,23	58,80
25/05/2023	1.207.889	-3,19%	58,32	55,72	58,80	56,20
24/05/2023	942.749	-3,33%	59,03	57,865	59,875	58,05
23/05/2023	1.106.483	-6,04%	63,90	59,93	64,12	60,05
22/05/2023	1.597.122	3,87%	61,41	61,375	65,245	63,91
19/05/2023	1.075.398	1,25%	61,15	60,8751	61,83	61,53
18/05/2023	1.451.940	7,35%	56,99	56,805	61,065	60,77
17/05/2023	1.145.110	3,87%	54,97	53,83	56,66	56,61
16/05/2023	871.598	-0,26%	53,52	53,00	54,59	54,22
15/05/2023	1.121.018	5,55%	51,31	51,005	54,51	54,36
12/05/2023	1.321.804	-3,34%	53,51	51,42	53,51	51,50
11/05/2023	1.962.772	-2,45%	54,51	52,25	54,51	53,28
10/05/2023	2.508.074	-0,51%	55,98	54,23	56,77	54,62
09/05/2023	1.825.788	-4,44%	57,00	54,42	57,08	54,90
08/05/2023	1.549.660	3,35%	55,97	55,67	57,89	57,45
05/05/2023	3.556.651	-1,38%	62,06	55,235	62,675	55,72
04/05/2023	1.746.666	-0,23%	56,88	55,86	57,90	56,50