Five9 Inc (FIVN)
Exportar para Excel
| << < 2 3 4 5 6 > |
| 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
|
| 27/11/2024 |
837.938 |
1,76%
|
40,67
|
39,70
|
41,90
|
41,61
|
| 26/11/2024 |
1.076.842 |
-0,20%
|
40,83
|
39,70
|
42,42
|
40,89
|
| 25/11/2024 |
2.018.779 |
1,61%
|
41,3133
|
40,83
|
42,42
|
40,97
|
| 22/11/2024 |
1.078.552 |
4,84%
|
37,40
|
37,40
|
40,45
|
40,32
|
| 21/11/2024 |
1.039.949 |
1,21%
|
37,78
|
37,70
|
39,36
|
38,46
|
| 20/11/2024 |
673.922 |
0,85%
|
37,74
|
36,61
|
38,48
|
38,00
|
| 19/11/2024 |
779.885 |
1,67%
|
37,09
|
36,61
|
38,44
|
37,68
|
| 18/11/2024 |
1.176.022 |
-2,65%
|
38,26
|
36,67
|
38,97
|
37,06
|
| 15/11/2024 |
1.649.567 |
-2,28%
|
40,23
|
37,11
|
40,35
|
38,07
|
| 14/11/2024 |
1.433.977 |
-3,45%
|
39,34
|
38,48
|
40,81
|
38,96
|
| 13/11/2024 |
5.323.632 |
2,75%
|
39,88
|
38,00
|
40,81
|
40,35
|
| 12/11/2024 |
2.254.567 |
-1,01%
|
37,74
|
37,27
|
39,85
|
39,27
|
| 11/11/2024 |
3.307.518 |
7,74%
|
40,055
|
37,37
|
40,055
|
39,67
|
| 08/11/2024 |
4.868.812 |
12,22%
|
31,69
|
31,605
|
40,89
|
36,82
|
| 07/11/2024 |
2.442.547 |
4,23%
|
32,06
|
31,06
|
33,43
|
32,81
|
| 06/11/2024 |
1.071.265 |
2,57%
|
30,26
|
29,25
|
32,23
|
31,48
|
| 05/11/2024 |
1.014.990 |
%
|
30,26
|
29,25
|
31,06
|
30,69
|
| 04/11/2024 |
948.124 |
%
|
30,58
|
30,03
|
31,36
|
30,31
|
| 01/11/2024 |
876.835 |
%
|
29,91
|
29,77
|
31,30
|
30,96
|
| 31/10/2024 |
778.739 |
%
|
29,79
|
29,57
|
30,52
|
29,90
|
| 30/10/2024 |
999.785 |
%
|
29,79
|
29,45
|
30,27
|
29,00
|
| 29/10/2024 |
999.428 |
%
|
30,00
|
29,45
|
30,27
|
30,05
|
| 28/10/2024 |
876.488 |
%
|
30,90
|
29,36
|
30,16
|
29,68
|
| 25/10/2024 |
916.834 |
%
|
30,90
|
29,545
|
31,38
|
29,55
|
| 24/10/2024 |
915.015 |
%
|
30,59
|
29,865
|
30,96
|
30,80
|
| 23/10/2024 |
1.802.988 |
%
|
30,59
|
30,02
|
31,82
|
30,16
|
| 22/10/2024 |
1.796.188 |
%
|
30,59
|
30,02
|
31,82
|
30,16
|
| 21/10/2024 |
1.176.180 |
%
|
30,43
|
30,15
|
31,15
|
30,92
|
| 18/10/2024 |
1.269.711 |
%
|
30,19
|
30,11
|
30,88
|
30,58
|
| 17/10/2024 |
627.910 |
%
|
30,64
|
29,06
|
30,00
|
29,97
|
| 16/10/2024 |
1.116.316 |
%
|
30,64
|
29,63
|
31,00
|
29,87
|
| 15/10/2024 |
962.225 |
%
|
30,02
|
30,01
|
30,68
|
30,41
|
| 14/10/2024 |
727.579 |
%
|
30,53
|
30,15
|
30,805
|
30,21
|
| 11/10/2024 |
1.514.880 |
%
|
29,46
|
29,83
|
31,04
|
30,38
|
| 10/10/2024 |
992.555 |
%
|
29,46
|
27,73
|
30,09
|
29,92
|
| 09/10/2024 |
559.963 |
%
|
29,46
|
28,105
|
28,55
|
28,21
|
| 08/10/2024 |
616.560 |
%
|
29,46
|
28,00
|
28,675
|
28,09
|
| 07/10/2024 |
449.927 |
%
|
29,46
|
28,6302
|
30,19
|
28,77
|
| 04/10/2024 |
946.074 |
%
|
28,00
|
27,76
|
29,90
|
29,41
|
| 03/10/2024 |
527.878 |
%
|
28,00
|
27,76
|
28,28
|
28,18
|
| 02/10/2024 |
1.103.852 |
%
|
27,25
|
27,00
|
28,485
|
28,18
|
| 01/10/2024 |
671.306 |
%
|
28,85
|
27,23
|
28,78
|
27,26
|
