Five9 Inc (FIVN)
Exportar para Excel
| << < 2 3 4 5 6 > |
| 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
|
| 30/09/2024 |
766.139 |
%
|
28,63
|
28,47
|
29,08
|
28,73
|
| 27/09/2024 |
914.774 |
%
|
28,77
|
28,52
|
29,14
|
28,755
|
| 26/09/2024 |
2.785.203 |
%
|
27,48
|
27,40
|
28,438
|
28,29
|
| 25/09/2024 |
2.451.329 |
%
|
27,48
|
27,20
|
28,11
|
27,78
|
| 24/09/2024 |
1.297.088 |
%
|
27,92
|
27,46
|
27,93
|
27,65
|
| 23/09/2024 |
1.673.566 |
%
|
27,84
|
27,39
|
28,03
|
27,59
|
| 20/09/2024 |
2.016.657 |
%
|
29,33
|
27,40
|
28,37
|
27,77
|
| 19/09/2024 |
1.130.027 |
%
|
29,33
|
28,4175
|
29,4192
|
28,56
|
| 18/09/2024 |
1.197.262 |
%
|
28,30
|
28,15
|
29,16
|
28,39
|
| 17/09/2024 |
1.149.844 |
%
|
28,99
|
28,15
|
29,16
|
28,39
|
| 16/09/2024 |
1.908.851 |
%
|
28,70
|
28,185
|
29,06
|
28,79
|
| 13/09/2024 |
836.389 |
%
|
27,98
|
27,8602
|
29,42
|
28,61
|
| 12/09/2024 |
1.422.918 |
%
|
26,95
|
26,66
|
28,11
|
27,83
|
| 11/09/2024 |
1.182.392 |
%
|
26,95
|
26,725
|
27,43
|
27,33
|
| 10/09/2024 |
1.365.858 |
%
|
27,85
|
26,60
|
28,065
|
26,99
|
| 09/09/2024 |
1.633.820 |
%
|
28,47
|
27,74
|
28,855
|
26,67
|
| 06/09/2024 |
1.492.205 |
%
|
29,63
|
28,63
|
30,10
|
28,70
|
| 05/09/2024 |
2.179.890 |
%
|
29,63
|
28,98
|
30,225
|
29,58
|
| 04/09/2024 |
1.610.995 |
%
|
30,83
|
29,62
|
30,83
|
29,82
|
| 03/09/2024 |
1.761.369 |
%
|
31,94
|
30,565
|
32,09
|
31,05
|
| 30/08/2024 |
602.418 |
%
|
33,10
|
32,15
|
33,44
|
32,25
|
| 29/08/2024 |
1.136.391 |
%
|
32,80
|
32,495
|
33,46
|
32,94
|
| 28/08/2024 |
1.199.319 |
%
|
34,00
|
31,75
|
33,14
|
32,44
|
| 27/08/2024 |
816.191 |
%
|
34,00
|
32,85
|
33,42
|
33,80
|
| 26/08/2024 |
1.346.387 |
%
|
34,00
|
32,94
|
34,065
|
33,64
|
| 23/08/2024 |
1.080.319 |
%
|
33,48
|
33,18
|
34,24
|
33,77
|
| 22/08/2024 |
802.176 |
%
|
34,85
|
33,12
|
35,14
|
33,16
|
| 21/08/2024 |
1.322.518 |
%
|
34,85
|
33,80
|
35,14
|
34,15
|
| 20/08/2024 |
1.019.221 |
%
|
34,85
|
34,16
|
35,20
|
34,17
|
| 19/08/2024 |
989.163 |
%
|
33,04
|
33,04
|
35,16
|
34,30
|
| 16/08/2024 |
908.019 |
%
|
32,95
|
32,60
|
33,82
|
32,92
|
| 15/08/2024 |
1.252.876 |
%
|
32,95
|
32,745
|
33,55
|
33,45
|
| 14/08/2024 |
1.780.250 |
%
|
31,73
|
31,73
|
32,67
|
32,21
|
| 13/08/2024 |
1.605.832 |
%
|
31,94
|
31,4662
|
33,20
|
31,82
|
| 12/08/2024 |
2.661.944 |
%
|
31,94
|
30,44
|
33,17
|
32,36
|
| 09/08/2024 |
9.937.108 |
%
|
34,20
|
28,7501
|
35,68
|
31,23
|
| 08/08/2024 |
805.164 |
%
|
41,60
|
40,50
|
42,50
|
41,27
|
| 07/08/2024 |
787.644 |
%
|
40,47
|
39,5082
|
42,50
|
41,27
|
| 06/08/2024 |
659.445 |
%
|
40,47
|
39,5082
|
40,70
|
40,17
|
| 05/08/2024 |
971.950 |
%
|
40,47
|
39,62
|
40,92
|
40,19
|
| 02/08/2024 |
1.002.114 |
%
|
41,18
|
39,88
|
41,21
|
40,77
|
| 01/08/2024 |
735.721 |
%
|
45,95
|
42,57
|
44,80
|
42,88
|
| 31/07/2024 |
795.146 |
%
|
45,95
|
44,25
|
45,84
|
44,55
|
| 30/07/2024 |
544.567 |
%
|
45,95
|
45,695
|
47,13
|
45,90
|
| 29/07/2024 |
543.800 |
%
|
43,73
|
45,695
|
47,13
|
45,93
|
| 26/07/2024 |
733.873 |
%
|
43,73
|
43,41
|
45,80
|
44,73
|
| 25/07/2024 |
536.384 |
%
|
43,73
|
43,20
|
44,91
|
41,53
|
| 24/07/2024 |
532.628 |
%
|
44,35
|
43,20
|
44,91
|
43,46
|
| 23/07/2024 |
830.523 |
%
|
43,65
|
43,54
|
45,24
|
44,58
|
| 22/07/2024 |
413.781 |
%
|
43,65
|
43,29
|
44,975
|
43,61
|
| 19/07/2024 |
1.294.785 |
%
|
43,65
|
43,52
|
47,00
|
43,801
|
| 18/07/2024 |
1.294.204 |
%
|
46,24
|
43,65
|
47,00
|
43,80
|
| 17/07/2024 |
1.047.786 |
%
|
45,12
|
44,75
|
47,00
|
46,62
|
| 16/07/2024 |
606.969 |
%
|
44,02
|
44,50
|
45,78
|
45,66
|
| 15/07/2024 |
822.646 |
%
|
44,02
|
43,78
|
44,90
|
44,07
|
| 12/07/2024 |
1.133.014 |
%
|
40,43
|
41,90
|
43,85
|
43,74
|
| 11/07/2024 |
1.624.279 |
%
|
41,60
|
40,27
|
43,2414
|
41,72
|
| 10/07/2024 |
698.471 |
%
|
41,60
|
41,0884
|
42,475
|
41,79
|
