Five9 Inc (FIVN)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 >
30/12/2022	344.979	0,13%	66,59	66,51	68,34	67,86
29/12/2022	581.898	3,39%	66,42	66,18	68,22	67,77
28/12/2022	368.295	-0,03%	65,25	64,72	66,69	65,55
27/12/2022	1.025.030	-0,56%	65,58	63,51	65,9142	65,57
23/12/2022	84.356	-1,92%	65,97	64,60	65,97	65,56
22/12/2022	466.320	-1,37%	66,47	64,94	66,93	66,84
21/12/2022	1.054.887	-0,78%	68,92	66,87	69,505	67,77
20/12/2022	669.135	1,23%	66,31	66,0806	68,66	68,30
19/12/2022	869.801	-4,49%	70,64	66,53	70,64	67,47
16/12/2022	1.160.192	0,28%	70,16	69,89	71,395	70,64
15/12/2022	901.193	-3,90%	71,55	70,03	73,27	70,44
14/12/2022	1.097.975	2,53%	70,96	70,96	74,90	73,30
13/12/2022	1.146.423	3,76%	72,00	69,80	74,955	71,49
12/12/2022	1.046.920	4,55%	66,51	65,91	69,64	68,90
09/12/2022	830.301	-0,24%	65,55	65,08	66,855	65,90
08/12/2022	788.143	2,36%	65,00	64,16	67,16	66,06
07/12/2022	658.926	0,17%	64,32	63,45	65,70	64,54
06/12/2022	1.919.331	-2,70%	65,53	63,02	65,53	64,43
05/12/2022	3.166.266	-2,69%	59,55	65,04	68,88	66,22
02/12/2022	4.126.638	0,89%	59,55	64,51	68,63	68,05
01/12/2022	3.260.471	5,21%	59,55	64,29	67,94	67,45
30/11/2022	3.048.834	6,44%	59,55	59,35	64,78	64,11
29/11/2022	2.155.873	-0,97%	61,41	59,90	62,295	60,23
28/11/2022	2.977.731	0,25%	60,09	60,035	61,97	60,83
25/11/2022	1.041.248	0,08%	60,09	59,375	61,23	60,68
24/11/2022	2.596.397	2,16%	59,53	58,675	61,78	60,63
23/11/2022	2.596.397	2,16%	59,53	58,675	61,78	60,63
22/11/2022	3.300.870	5,21%	58,54	55,88	59,68	59,35
21/11/2022	1.528.435	-3,04%	58,54	56,02	57,999	56,41
18/11/2022	1.797.350	0,64%	58,54	56,755	59,99	58,18
17/11/2022	2.529.346	-3,67%	58,54	57,41	59,79	57,81
16/11/2022	3.920.125	-6,00%	62,59	58,91	62,76	60,01
15/11/2022	3.391.025	3,87%	64,62	63,14	65,71	63,93
14/11/2022	608.570	-3,13%	53,38	59,73	62,95	61,55
11/11/2022	1.099.199	3,76%	53,38	61,38	64,71	63,54
10/11/2022	1.501.511	13,87%	53,38	57,945	62,6525	61,24
09/11/2022	1.452.191	-0,52%	53,38	52,235	54,845	53,82
08/11/2022	4.752.428	15,11%	48,38	48,0801	56,76	54,10
07/11/2022	2.054.975	-5,55%	49,60	46,61	49,835	46,94
04/11/2022	1.867.012	-6,81%	54,20	48,22	53,545	49,66
03/11/2022	1.040.881	-2,60%	54,20	52,88	55,07	53,29
02/11/2022	1.406.875	-8,59%	59,56	54,445	59,76	54,71
01/11/2022	613.275	-0,68%	59,91	59,42	62,345	59,85
31/10/2022	579.600	-0,36%	59,91	59,22	61,36	60,26
28/10/2022	468.194	0,43%	59,91	57,77	60,78	60,46
27/10/2022	648.376	0,55%	60,58	59,495	62,77	60,20
26/10/2022	982.020	0,13%	52,21	58,01	62,865	59,87
25/10/2022	955.250	5,02%	52,21	57,92	60,07	59,79
24/10/2022	797.345	2,80%	52,21	53,24	56,96	56,93
21/10/2022	455.853	0,14%	52,21	52,90	55,55	55,365
20/10/2022	501.451	-0,56%	52,21	54,77	57,52	55,28
19/10/2022	565.112	-5,78%	52,21	55,03	58,28	55,59
18/10/2022	596.316	0,46%	52,21	58,53	60,83	58,97
17/10/2022	708.614	6,88%	52,21	56,54	59,7777	58,70
14/10/2022	929.406	-0,83%	52,21	54,14	57,11	54,92
13/10/2022	1.145.814	1,34%	52,21	50,8801	56,52	55,38
12/10/2022	1.259.747	0,09%	54,69	53,36	55,31	54,65
11/10/2022	2.302.938	-4,71%	56,22	53,63	57,76	54,60
10/10/2022	5.573.232	-25,05%	65,99	57,005	67,34	57,69
07/10/2022	461.563	-7,23%	79,24	76,325	79,65	75,56
06/10/2022	333.108	1,45%	80,20	79,82	81,85	81,42
05/10/2022	455.609	1,45%	77,77	77,59	81,015	80,26
04/10/2022	1.039.181	3,28%	77,00	77,00	79,97	79,11
03/10/2022	646.131	2,16%	74,98	74,06	77,30	76,60
30/09/2022	591.870	-1,74%	76,07	74,94	77,84	74,98
29/09/2022	546.456	-1,82%	76,07	74,71	76,38	76,24
28/09/2022	537.367	2,29%	76,19	75,83	78,599	77,65
27/09/2022	317.047	1,00%	76,21	75,51	77,80	75,91
26/09/2022	490.695	-0,88%	76,21	74,72	77,80	75,16
23/09/2022	759.867	-2,27%	76,21	74,48	77,88	75,83
22/09/2022	753.769	-2,64%	78,64	76,585	79,295	77,59
21/09/2022	437.878	-2,10%	81,80	79,41	82,99	79,69
20/09/2022	540.166	-1,88%	82,02	80,55	82,51	81,40
19/09/2022	453.370	1,44%	81,22	80,34	83,03	82,96
16/09/2022	741.740	-4,22%	83,17	80,65	83,2963	81,78
15/09/2022	473.954	-0,88%	84,64	84,55	87,19	85,38
14/09/2022	536.415	-1,44%	87,15	85,36	87,40	86,14
13/09/2022	762.564	-5,50%	89,03	85,44	89,21	87,40
12/09/2022	541.522	1,14%	89,28	91,67	93,30	92,49
09/09/2022	689.968	2,19%	89,28	88,6357	91,88	90,44
08/09/2022	753.743	0,22%	86,65	85,10	88,97	88,59
07/09/2022	890.768	-0,39%	88,16	85,66	88,93	88,40
06/09/2022	742.610	-2,94%	97,34	88,26	92,42	88,75
05/09/2022	938.651	-4,87%	97,34	90,27	97,63	91,44
02/09/2022	938.651	-4,87%	97,34	90,27	97,63	91,44
01/09/2022	373.448	-2,03%	96,49	93,47	98,10	96,12
31/08/2022	404.820	-2,04%	101,06	97,04	102,655	98,11
30/08/2022	385.933	1,43%	100,22	98,03	101,35	100,15
29/08/2022	339.375	-1,60%	99,21	97,57	101,2199	98,74
26/08/2022	264.377	-3,96%	104,18	100,00	103,99	100,35
25/08/2022	263.670	1,91%	103,19	101,45	105,00	104,49
24/08/2022	395.115	-0,15%	103,30	102,02	105,175	102,64
23/08/2022	502.135	-3,82%	105,96	102,62	107,73	102,79
22/08/2022	244.159	-2,34%	112,12	105,70	108,69	106,87
19/08/2022	298.778	-2,64%	112,12	107,80	111,85	109,43
18/08/2022	330.190	0,70%	112,12	110,0964	112,66	112,40
17/08/2022	376.433	-2,05%	111,25	109,27	112,81	111,62
16/08/2022	293.651	-1,93%	114,20	111,60	114,875	113,76
15/08/2022	465.662	-1,00%	115,25	114,665	117,61	116,00
12/08/2022	195.982	0,87%	117,15	115,30	118,08	117,17