Five9 Inc (FIVN)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 > >>
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
03/05/2023	2.397.222	-6,64%	60,45	55,41	60,84	56,63
02/05/2023	1.166.375	-8,19%	65,99	60,57	66,77	60,66
01/05/2023	586.062	1,90%	64,70	64,565	66,16	66,07
28/04/2023	786.415	4,65%	61,51	60,64	64,99	64,84
27/04/2023	497.487	-0,48%	63,01	61,89	63,44	61,96
26/04/2023	599.140	-0,03%	63,32	61,915	64,09	62,26
25/04/2023	518.974	-5,15%	64,91	62,03	64,91	62,28
24/04/2023	854.622	-1,81%	67,02	64,24	67,31	65,66
21/04/2023	868.993	1,10%	66,53	65,87	67,18	66,87
20/04/2023	612.890	-2,12%	66,32	65,72	67,53	66,14
19/04/2023	526.562	-3,00%	68,77	67,46	69,439	67,57
18/04/2023	542.445	-2,49%	72,00	69,49	72,75	69,66
17/04/2023	483.859	-0,10%	71,75	70,45	71,96	71,44
14/04/2023	771.560	0,56%	70,87	69,815	71,95	71,51
13/04/2023	592.250	1,85%	70,57	70,57	71,93	71,11
12/04/2023	496.320	-1,76%	72,42	69,65	73,16	69,82
11/04/2023	599.018	-1,40%	71,58	70,27	72,38	71,07
10/04/2023	825.349	-0,58%	71,57	70,17	72,32	72,08
06/04/2023	527.879	0,08%	71,80	69,77	72,56	72,50
05/04/2023	1.202.137	-2,24%	73,50	70,27	73,50	72,44
04/04/2023	1.458.543	4,60%	70,80	70,71	74,42	74,10
03/04/2023	642.241	-2,01%	71,78	70,19	72,065	70,84
31/03/2023	1.416.282	5,43%	69,27	68,68	73,45	72,29
30/03/2023	1.168.483	5,41%	65,91	65,91	68,69	68,57
29/03/2023	769.806	4,08%	63,26	62,985	65,46	65,05
28/03/2023	607.846	-0,35%	62,23	61,60	63,304	62,50
27/03/2023	465.114	-0,18%	63,29	62,14	64,5289	62,72
24/03/2023	910.958	0,27%	63,71	62,035	63,94	62,83
23/03/2023	541.043	1,24%	63,06	62,20	64,11	62,66
22/03/2023	722.725	-4,08%	64,29	61,87	64,78	61,89
21/03/2023	824.644	5,39%	61,65	61,38	64,80	64,52
20/03/2023	840.623	1,34%	60,28	59,43	61,61	61,22
17/03/2023	791.479	-2,33%	61,69	60,13	62,86	60,41
16/03/2023	887.050	-0,39%	62,44	61,16	63,20	61,85
15/03/2023	997.204	-0,21%	62,22	60,80	62,705	62,09
14/03/2023	1.124.228	1,95%	61,75	61,42	63,44	62,22
13/03/2023	686.582	-1,36%	61,61	60,02	62,80	61,03
10/03/2023	997.566	-2,83%	63,47	60,69	63,65	61,87
09/03/2023	1.526.622	-3,16%	64,90	62,91	66,84	63,67
08/03/2023	999.259	-1,08%	66,73	65,26	67,485	65,75
07/03/2023	619.606	-2,44%	68,13	66,30	68,69	66,47
06/03/2023	855.278	1,41%	67,51	66,38	69,15	68,13
03/03/2023	2.190.367	1,79%	66,27	66,10	68,10	67,18
02/03/2023	872.687	0,26%	65,50	64,80	66,62	66,00
01/03/2023	1.228.874	-0,26%	66,22	65,00	66,93	65,83
28/02/2023	1.664.758	-3,16%	68,30	65,92	69,61	66,00
27/02/2023	1.714.593	-4,28%	71,84	67,60	72,84	68,15
24/02/2023	1.143.126	-3,41%	72,09	70,77	74,76	71,20
23/02/2023	2.915.956	-9,56%	79,80	69,65	79,80	73,71
22/02/2023	1.005.450	3,47%	79,74	79,675	82,14	81,50
21/02/2023	1.331.421	-2,06%	79,06	77,49	79,67	78,77
20/02/2023	1.177.822	-2,25%	81,89	78,99	82,00	80,43
17/02/2023	1.177.822	-2,25%	81,89	78,99	82,00	80,43
16/02/2023	1.438.556	-1,65%	82,00	81,30	83,84	82,28
15/02/2023	734.145	5,57%	78,87	78,74	83,92	83,66
14/02/2023	1.143.726	1,36%	77,41	76,55	79,49	79,25
13/02/2023	923.721	0,63%	78,46	77,65	79,34	78,19
10/02/2023	862.704	-4,63%	79,90	76,585	80,33	77,70
09/02/2023	609.625	-2,02%	84,05	81,15	84,44	81,47
08/02/2023	542.713	-1,64%	84,47	83,055	85,36	83,15
07/02/2023	530.762	4,29%	81,16	80,11	84,76	84,54
06/02/2023	681.240	-2,70%	81,85	81,021	83,57	81,06
03/02/2023	976.879	-2,69%	82,10	81,43	85,485	83,31
02/02/2023	743.020	4,43%	85,12	82,6122	86,49	85,61
01/02/2023	900.197	4,06%	79,35	78,33	83,15	81,98
31/01/2023	815.178	2,74%	76,83	76,65	78,95	78,78
30/01/2023	401.105	-1,89%	76,63	75,605	77,80	76,68
27/01/2023	1.002.816	-0,41%	77,49	75,76	78,99	78,16
26/01/2023	762.962	1,25%	78,94	77,305	80,16	78,48
25/01/2023	1.232.089	3,09%	73,63	72,51	77,63	77,51
24/01/2023	1.293.028	0,52%	74,41	73,905	76,35	75,19
23/01/2023	861.778	2,34%	74,49	72,97	75,09	74,80
20/01/2023	757.643	2,29%	70,76	69,985	73,93	71,99
19/01/2023	824.432	-1,73%	69,98	69,71	71,68	70,38
18/01/2023	1.065.341	-2,21%	74,75	71,25	74,96	71,62
17/01/2023	561.700	1,04%	71,58	70,96	74,345	73,24
16/01/2023	815.833	2,36%	70,06	70,06	73,89	73,00
13/01/2023	815.833	2,36%	70,06	70,06	73,89	73,00
12/01/2023	546.383	0,52%	71,35	68,58	71,55	71,32
11/01/2023	737.587	1,29%	70,91	69,64	71,50	70,95
10/01/2023	520.823	-0,16%	69,83	68,62	70,33	70,05
09/01/2023	857.939	3,36%	68,50	68,50	71,89	70,16
06/01/2023	818.950	2,12%	67,54	64,605	68,78	67,88
05/01/2023	674.957	-4,00%	67,20	65,60	67,69	66,47
04/01/2023	508.165	-0,43%	70,50	68,75	71,0599	69,24
03/01/2023	844.678	2,48%	69,69	67,24	70,89	69,54
02/01/2023	344.979	0,13%	66,59	66,51	68,34	67,86