BiG | O banco que entende os seus valores.

Five9 Inc (FIVN)

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 > >>
22/04/2025	1.061.240	3,06%	21,96	21,13	22,27	22,25
21/04/2025	955.727	-3,27%	22,32	21,13	22,32	21,59
17/04/2025	876.610	-1,33%	22,79	22,05	23,69	22,32
16/04/2025	754.569	-2,16%	23,24	22,16	24,13	22,62
15/04/2025	1.185.971	-0,26%	23,24	22,985	24,13	23,12
14/04/2025	1.145.995	1,13%	23,01	22,33	23,80	23,18
11/04/2025	1.140.058	-0,69%	23,01	22,00	23,2475	23,07
10/04/2025	1.245.132	-8,04%	24,13	22,62	24,40	23,23
09/04/2025	2.950.896	17,27%	21,34	21,04	25,65	25,26
08/04/2025	1.585.961	-4,94%	23,87	21,185	24,09	21,54
07/04/2025	2.077.835	-1,50%	21,44	21,30	23,87	22,655
04/04/2025	2.174.217	-8,88%	23,86	22,10	24,05	23,00
03/04/2025	1.763.646	-8,12%	25,90	24,70	25,9481	25,24
02/04/2025	1.047.016	1,40%	26,65	26,65	28,29	27,46
01/04/2025	1.621.527	-0,44%	27,00	26,36	27,44	27,08
31/03/2025	1.130.941	-2,16%	29,05	26,50	27,455	27,15
28/03/2025	1.045.580	-5,36%	29,05	27,38	29,18	27,75
27/03/2025	1.231.615	-1,28%	29,28	28,55	29,8599	29,32
26/03/2025	622.257	-2,90%	30,48	29,63	30,82	29,70
25/03/2025	1.284.268	-0,49%	30,87	30,44	31,75	30,72
24/03/2025	1.106.043	2,42%	30,87	30,54	31,38	30,87
21/03/2025	609.935	1,72%	29,27	29,0522	30,28	30,14
20/03/2025	858.605	-1,92%	30,13	29,50	30,49	29,63
19/03/2025	1.130.553	1,10%	29,95	29,95	30,735	30,21
18/03/2025	698.828	-1,17%	29,90	29,645	30,25	29,88
17/03/2025	966.746	3,26%	30,00	29,75	30,81	30,23
14/03/2025	969.559	4,39%	29,58	28,69	29,73	29,48
13/03/2025	1.676.957	-4,56%	29,58	28,05	29,729	28,24
12/03/2025	1.701.398	-0,24%	30,35	29,05	30,6065	29,59
11/03/2025	1.693.252	-2,88%	30,20	29,24	30,795	29,66
10/03/2025	869.818	-5,97%	31,89	30,28	32,15	30,54
07/03/2025	1.152.453	-1,52%	33,91	31,18	32,82	32,48
06/03/2025	1.092.755	-3,29%	33,91	32,475	34,82	32,89
05/03/2025	1.501.769	2,97%	33,78	33,185	34,46	34,34
04/03/2025	2.319.734	-3,28%	33,78	32,57	34,1405	33,35
03/03/2025	1.683.241	-4,75%	36,35	34,03	36,73	34,48
28/02/2025	1.907.860	-1,07%	38,42	35,45	36,405	36,20
27/02/2025	1.073.782	-3,58%	39,35	36,52	38,47	36,59
26/02/2025	1.655.804	-2,01%	41,42	37,72	39,99	37,95
25/02/2025	2.280.637	-7,28%	42,02	38,36	41,6003	38,73
24/02/2025	2.310.345	-0,76%	49,75	39,40	42,25	41,77
21/02/2025	5.578.241	0,96%	49,75	41,50	49,90	42,09
20/02/2025	2.479.509	0,43%	41,37	40,02	41,93	41,69
19/02/2025	1.404.083	-1,65%	42,70	41,33	43,62	41,82
18/02/2025	1.203.666	5,98%	40,33	40,3201	42,52	42,52
17/02/2025	323.277	0,00%	41,39	39,79	41,39	40,12
14/02/2025	592.903	-3,35%	41,52	39,79	41,365	40,12
13/02/2025	604.868	0,75%	41,52	40,79	41,723	41,51
12/02/2025	446.618	1,35%	40,69	39,81	41,22	41,20
11/02/2025	484.482	-0,85%	40,69	40,035	40,91	40,65
10/02/2025	830.096	0,32%	41,93	40,825	41,66	41,00
07/02/2025	705.723	-2,62%	42,97	40,525	42,05	40,87
06/02/2025	661.797	-1,99%	42,70	41,89	43,4571	41,97
05/02/2025	988.978	0,36%	41,12	41,685	43,00	42,82
04/02/2025	1.745.391	5,37%	41,12	41,12	43,4698	42,665
03/02/2025	870.729	-1,22%	42,03	39,25	40,93	40,49
31/01/2025	953.170	0,56%	42,03	40,81	42,83	40,99
30/01/2025	773.251	-0,49%	40,74	39,99	41,685	40,76
29/01/2025	1.598.878	-0,94%	41,11	39,865	41,25	40,96
28/01/2025	1.306.716	3,79%	39,42	38,595	41,58	41,35
27/01/2025	975.565	0,25%	39,50	39,32	41,05	39,84
24/01/2025	746.907	1,56%	39,58	39,02	40,91	39,74
23/01/2025	887.092	-1,51%	39,68	38,03	39,78	39,13
22/01/2025	796.849	0,73%	39,68	39,05	40,10	39,73
21/01/2025	1.079.020	5,75%	37,24	38,21	40,38	39,54
20/01/2025	502.432	0,00%	37,24	36,21	37,435	37,39
17/01/2025	1.603.616	2,16%	37,47	36,20	37,45	37,39
16/01/2025	626.990	-2,66%	37,47	36,55	37,5749	36,60
15/01/2025	535.768	-0,75%	38,21	37,12	38,41	37,18
14/01/2025	516.365	-1,00%	37,51	37,3501	38,60	37,46
13/01/2025	546.013	0,69%	38,09	37,01	38,16	37,84
09/01/2025	902.958	-0,56%	38,63	37,58	39,34	37,58
08/01/2025	807.073	-0,56%	41,32	37,90	39,34	38,94
07/01/2025	845.295	-4,88%	41,32	38,7501	41,32	39,16
06/01/2025	1.015.967	0,32%	40,50	40,825	42,37	41,17
03/01/2025	587.953	1,48%	40,50	40,42	41,45	41,04
02/01/2025	429.936	-0,49%	41,38	40,27	41,215	40,44
31/12/2024	0	-0,20%	41,38	40,43	41,40	40,64
30/12/2024	411.920	-1,69%	40,76	40,20	41,46	40,64
27/12/2024	447.079	-2,27%	42,50	40,91	42,80	41,42
26/12/2024	348.867	-0,02%	42,14	41,90	42,75	42,38
24/12/2024	0	-1,13%	42,52	41,695	42,66	42,39
23/12/2024	643.754	-0,35%	41,14	41,93	43,09	42,48
20/12/2024	514.640	2,77%	41,14	40,77	43,06	42,63
19/12/2024	919.009	0,58%	42,75	40,25	42,05	41,48
18/12/2024	0	-3,49%	42,75	41,1547	43,38	41,24
17/12/2024	1.298.031	0,28%	42,85	42,27	43,62	42,73
16/12/2024	794.236	0,95%	43,10	41,18	43,37	42,61
13/12/2024	668.331	-2,76%	43,10	41,89	43,75	42,21
12/12/2024	594.471	0,86%	42,50	42,295	43,61	43,41
11/12/2024	669.422	1,89%	42,13	42,13	43,40	43,04
10/12/2024	1.119.373	1,54%	41,49	41,2529	43,31	42,24
09/12/2024	1.386.798	-2,10%	42,06	41,40	44,3602	41,60
06/12/2024	731.541	1,70%	42,71	41,7564	43,06	42,48
05/12/2024	765.294	-1,63%	41,55	41,251	43,0514	41,77
04/12/2024	1.054.293	2,41%	41,55	41,04	42,87	42,46
03/12/2024	642.625	-0,27%	41,20	41,0116	41,83	41,46
02/12/2024	945.381	0,70%	41,50	40,925	42,175	41,57
29/11/2024	489.917	-0,79%	41,83	40,77	41,88	41,28
28/11/2024	844.031	-1,57%	41,00	40,25	41,90	41,61