Five9 Inc (FIVN)
Exportar para Excel
| << < 2 3 4 5 6 > >> |
| 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
|
| 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
|
