Five9 Inc (FIVN)
Exportar para Excel
| << < 1 2 3 4 5 > >> |
| 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
|
| 15/07/2025 |
1.041.506 |
-1,34%
|
26,45
|
25,78
|
26,83
|
25,86
|
| 14/07/2025 |
1.197.849 |
-1,47%
|
26,50
|
26,0692
|
26,83
|
26,21
|
| 11/07/2025 |
1.373.911 |
-4,52%
|
28,71
|
26,53
|
28,95
|
26,60
|
| 10/07/2025 |
1.871.081 |
-3,06%
|
29,35
|
27,8301
|
29,71
|
27,86
|
| 09/07/2025 |
1.193.154 |
-1,34%
|
28,08
|
27,91
|
29,71
|
28,74
|
| 08/07/2025 |
1.556.088 |
4,75%
|
27,98
|
27,36
|
29,34
|
29,13
|
| 07/07/2025 |
2.031.759 |
0,36%
|
27,55
|
27,36
|
28,275
|
27,81
|
| 04/07/2025 |
1.818.684 |
3,26%
|
27,07
|
27,00
|
27,96
|
27,71
|
| 03/07/2025 |
1.818.683 |
3,82%
|
26,74
|
26,285
|
27,96
|
27,71
|
| 02/07/2025 |
1.758.388 |
0,45%
|
26,44
|
26,0559
|
27,465
|
26,73
|
| 01/07/2025 |
1.816.172 |
0,49%
|
26,92
|
26,0559
|
27,465
|
26,61
|
| 30/06/2025 |
2.079.151 |
-0,97%
|
27,00
|
26,335
|
27,36
|
26,48
|
| 27/06/2025 |
1.647.439 |
0,28%
|
26,82
|
26,06
|
27,07
|
26,74
|
| 26/06/2025 |
1.473.596 |
0,15%
|
27,23
|
26,28
|
27,27
|
26,65
|
| 25/06/2025 |
1.148.131 |
-1,41%
|
27,09
|
26,28
|
27,50
|
26,61
|
| 24/06/2025 |
1.021.138 |
1,66%
|
26,75
|
25,96
|
27,50
|
26,99
|
| 23/06/2025 |
1.207.776 |
-1,12%
|
26,66
|
25,96
|
27,08
|
26,55
|
| 20/06/2025 |
454.670 |
-1,90%
|
27,67
|
26,73
|
28,19
|
26,85
|
| 18/06/2025 |
1.051.372 |
-0,62%
|
27,48
|
26,915
|
28,02
|
27,36
|
| 17/06/2025 |
861.738 |
-0,65%
|
27,00
|
26,82
|
28,02
|
27,53
|
| 16/06/2025 |
910.571 |
3,98%
|
27,00
|
26,82
|
27,72
|
27,71
|
| 13/06/2025 |
894.056 |
-3,96%
|
28,18
|
26,52
|
28,64
|
26,65
|
| 12/06/2025 |
976.488 |
-2,39%
|
29,38
|
27,69
|
29,40
|
27,75
|
| 11/06/2025 |
1.169.936 |
-2,77%
|
29,71
|
28,39
|
30,38
|
28,43
|
| 10/06/2025 |
1.565.402 |
-1,08%
|
29,35
|
28,95
|
30,38
|
29,24
|
| 09/06/2025 |
1.466.072 |
1,41%
|
29,3894
|
29,195
|
29,90
|
29,56
|
| 06/06/2025 |
1.573.733 |
2,10%
|
29,23
|
28,361
|
30,00
|
29,15
|
| 05/06/2025 |
1.285.257 |
-1,86%
|
27,72
|
27,72
|
29,68
|
28,55
|
| 04/06/2025 |
1.373.803 |
4,90%
|
26,46
|
26,15
|
29,128
|
29,09
|
| 03/06/2025 |
1.854.559 |
5,60%
|
26,23
|
25,50
|
27,73
|
27,73
|
| 02/06/2025 |
1.140.051 |
-0,94%
|
26,51
|
25,50
|
26,60
|
26,26
|
| 30/05/2025 |
1.135.420 |
-1,89%
|
27,33
|
26,10
|
27,33
|
26,51
|
| 29/05/2025 |
1.551.354 |
-0,41%
|
27,44
|
26,50
|
28,41
|
27,00
|
| 28/05/2025 |
1.135.875 |
-1,20%
|
27,29
|
26,68
|
27,53
|
27,11
|
| 27/05/2025 |
1.125.860 |
3,20%
|
26,95
|
26,70
|
28,10
|
27,44
|
| 23/05/2025 |
1.321.760 |
-1,37%
|
25,52
|
25,50
|
27,32
|
26,59
|
| 22/05/2025 |
2.232.476 |
5,68%
|
26,39
|
25,45
|
27,32
|
26,96
|
| 21/05/2025 |
1.351.393 |
-4,60%
|
27,21
|
25,47
|
27,30
|
25,51
|
| 20/05/2025 |
1.274.451 |
-1,80%
|
27,37
|
26,39
|
27,69
|
26,74
|
| 19/05/2025 |
596.342 |
-2,92%
|
27,17
|
27,17
|
28,05
|
27,23
|
| 16/05/2025 |
979.893 |
1,37%
|
28,07
|
27,35
|
28,2349
|
28,05
|
| 15/05/2025 |
886.680 |
-2,54%
|
28,24
|
27,355
|
28,735
|
27,67
|
| 14/05/2025 |
720.712 |
0,46%
|
28,12
|
27,90
|
28,735
|
28,39
|
| 13/05/2025 |
961.522 |
0,75%
|
28,20
|
27,45
|
28,63
|
28,26
|
| 12/05/2025 |
1.115.654 |
5,77%
|
28,25
|
27,45
|
28,43
|
28,05
|
| 09/05/2025 |
1.206.273 |
0,63%
|
25,67
|
25,565
|
27,49
|
26,52
|
| 08/05/2025 |
2.026.817 |
4,63%
|
25,00
|
24,84
|
27,04
|
26,355
|
| 07/05/2025 |
1.006.550 |
1,45%
|
24,79
|
24,50
|
25,8099
|
25,19
|
| 06/05/2025 |
1.264.867 |
-1,62%
|
24,82
|
24,50
|
26,5243
|
24,83
|
| 05/05/2025 |
2.131.947 |
1,65%
|
24,84
|
24,77
|
26,5374
|
25,24
|
| 02/05/2025 |
3.680.053 |
-1,00%
|
25,55
|
24,24
|
28,18
|
24,83
|
| 01/05/2025 |
2.956.800 |
-0,24%
|
24,78
|
24,32
|
26,16
|
25,08
|
| 30/04/2025 |
975.338 |
-0,75%
|
25,17
|
24,32
|
25,79
|
25,14
|
| 29/04/2025 |
1.277.522 |
0,84%
|
24,94
|
24,44
|
25,79
|
25,33
|
| 28/04/2025 |
3.130.515 |
0,24%
|
26,25
|
24,44
|
26,25
|
25,12
|
| 25/04/2025 |
979.226 |
1,75%
|
23,29
|
23,29
|
25,54
|
25,06
|
| 24/04/2025 |
1.205.841 |
6,21%
|
23,45
|
23,05
|
24,705
|
24,63
|
| 23/04/2025 |
1.942.152 |
4,23%
|
21,91
|
21,30
|
24,705
|
23,19
|
