Five9 Inc (FIVN)
Exportar para Excel
| 1 2 3 4 5 > >> |
| 27/07/2026 |
1.641.640 |
10,47%
|
23,38
|
23,35
|
25,925
|
25,54
|
| 24/07/2026 |
1.530.294 |
6,23%
|
22,12
|
22,12
|
23,65
|
23,12
|
| 23/07/2026 |
2.488.285 |
-5,49%
|
22,76
|
20,76
|
23,60
|
21,745
|
| 22/07/2026 |
1.863.483 |
-8,98%
|
25,20
|
22,4435
|
25,20
|
22,95
|
| 21/07/2026 |
852.311 |
-1,81%
|
25,20
|
24,9602
|
26,13
|
25,23
|
| 20/07/2026 |
649.591 |
0,43%
|
25,28
|
25,025
|
26,49
|
25,70
|
| 17/07/2026 |
956.428 |
1,37%
|
24,40
|
24,40
|
26,18
|
25,58
|
| 16/07/2026 |
758.322 |
1,55%
|
25,01
|
24,54
|
25,49
|
25,26
|
| 15/07/2026 |
1.433.469 |
-2,82%
|
25,99
|
24,53
|
26,54
|
24,86
|
| 14/07/2026 |
1.421.406 |
-0,89%
|
24,32
|
24,21
|
25,85
|
25,58
|
| 13/07/2026 |
860.320 |
1,59%
|
25,48
|
25,32
|
26,38
|
25,81
|
| 10/07/2026 |
1.084.762 |
1,97%
|
25,52
|
25,0424
|
25,798
|
25,42
|
| 09/07/2026 |
825.454 |
3,00%
|
23,87
|
23,15
|
24,98
|
24,93
|
| 08/07/2026 |
1.015.140 |
-3,14%
|
24,53
|
23,64
|
24,97
|
24,20
|
| 07/07/2026 |
2.209.539 |
3,67%
|
24,46
|
23,87
|
25,69
|
24,985
|
| 06/07/2026 |
939.804 |
2,82%
|
23,10
|
22,69
|
24,15
|
24,10
|
| 02/07/2026 |
1.556.081 |
0,90%
|
23,25
|
22,91
|
24,1043
|
23,44
|
| 01/07/2026 |
1.489.729 |
9,10%
|
21,70
|
21,66
|
23,27
|
23,24
|
| 30/06/2026 |
836.846 |
0,09%
|
21,16
|
20,71
|
21,48
|
21,32
|
| 29/06/2026 |
1.128.912 |
-0,16%
|
21,77
|
21,21
|
22,00
|
21,30
|
| 26/06/2026 |
1.331.924 |
8,86%
|
19,55
|
19,55
|
21,32
|
21,32
|
| 25/06/2026 |
1.277.121 |
0,04%
|
19,26
|
19,10
|
20,05
|
19,51
|
| 24/06/2026 |
1.049.128 |
2,28%
|
18,785
|
18,785
|
19,86
|
19,48
|
| 23/06/2026 |
1.179.095 |
1,33%
|
18,90
|
18,60
|
19,35
|
19,06
|
| 18/06/2026 |
2.412.425 |
0,18%
|
19,30
|
18,56
|
19,76
|
18,82
|
| 17/06/2026 |
1.469.364 |
-6,70%
|
20,64
|
19,295
|
20,75
|
19,36
|
| 16/06/2026 |
1.429.406 |
0,15%
|
20,5656
|
20,155
|
21,25
|
20,685
|
| 15/06/2026 |
1.353.657 |
-2,83%
|
21,63
|
20,54
|
21,85
|
20,66
|
| 12/06/2026 |
1.124.477 |
1,92%
|
21,00
|
20,0856
|
21,24
|
21,23
|
| 11/06/2026 |
2.142.818 |
-2,48%
|
21,23
|
20,10
|
21,23
|
20,83
|
| 10/06/2026 |
1.216.768 |
-1,66%
|
21,36
|
21,03
|
22,20
|
21,35
|
| 09/06/2026 |
2.093.535 |
-6,44%
|
22,95
|
20,26
|
23,17
|
21,68
|
| 08/06/2026 |
1.159.000 |
-1,57%
|
23,75
|
22,83
|
23,75
|
23,15
|
| 05/06/2026 |
2.117.678 |
-3,90%
|
24,24
|
22,6001
|
24,94
|
23,52
|
| 04/06/2026 |
1.577.389 |
2,19%
|
23,7302
|
23,52
|
25,88
|
24,46
|
| 03/06/2026 |
1.838.187 |
-4,26%
|
24,85
|
23,4001
|
24,89
|
23,95
|
| 02/06/2026 |
2.135.242 |
-4,74%
|
25,03
|
24,15
|
25,87
|
25,03
|
| 01/06/2026 |
3.074.481 |
7,84%
|
25,01
|
24,05
|
26,92
|
26,26
|
| 29/05/2026 |
2.665.984 |
6,72%
|
23,49
|
23,085
|
24,69
|
24,35
|
| 28/05/2026 |
2.231.281 |
2,19%
|
22,51
|
21,76
|
23,34
|
22,83
|
| 27/05/2026 |
1.202.303 |
-1,98%
|
22,43
|
22,12
|
22,88
|
22,34
|
| 26/05/2026 |
1.525.190 |
1,67%
|
22,8002
|
22,06
|
23,66
|
22,79
|
| 22/05/2026 |
1.422.477 |
4,28%
|
22,2675
|
21,91
|
23,23
|
22,76
|
| 21/05/2026 |
1.910.460 |
-2,02%
|
21,80
|
21,55
|
23,06
|
21,84
|
| 20/05/2026 |
2.377.354 |
-1,02%
|
22,15
|
21,08
|
22,5569
|
22,29
|
| 19/05/2026 |
3.523.065 |
6,65%
|
21,29
|
20,695
|
22,62
|
22,52
|
| 18/05/2026 |
2.171.091 |
-2,36%
|
21,72
|
20,6901
|
21,84
|
21,13
|
| 15/05/2026 |
1.739.939 |
4,23%
|
20,05
|
20,05
|
22,5599
|
21,64
|
| 14/05/2026 |
1.929.973 |
-1,75%
|
21,34
|
20,6517
|
21,7299
|
20,75
|
| 13/05/2026 |
4.784.518 |
1,77%
|
20,86
|
19,8314
|
22,06
|
21,12
|
| 12/05/2026 |
1.339.878 |
-2,20%
|
21,46
|
20,73
|
21,66
|
20,93
|
| 11/05/2026 |
1.674.014 |
-3,12%
|
22,00
|
20,74
|
22,955
|
21,41
|
| 08/05/2026 |
1.726.747 |
-0,47%
|
21,90
|
20,82
|
22,22
|
22,10
|
| 07/05/2026 |
1.800.707 |
1,51%
|
22,34
|
22,075
|
23,43
|
22,20
|
| 06/05/2026 |
3.449.492 |
-9,73%
|
23,69
|
21,50
|
24,035
|
21,90
|
| 05/05/2026 |
3.920.271 |
3,94%
|
23,78
|
23,62
|
25,3372
|
24,26
|
| 04/05/2026 |
5.682.109 |
4,92%
|
22,26
|
22,08
|
24,03
|
23,34
|
| 01/05/2026 |
11.120.680 |
29,30%
|
20,50
|
19,56
|
23,1899
|
22,24
|
| 30/04/2026 |
2.741.342 |
1,11%
|
17,06
|
16,44
|
17,41
|
17,20
|
| 29/04/2026 |
944.847 |
1,67%
|
16,7719
|
16,35
|
17,09
|
17,05
|
| 28/04/2026 |
1.148.429 |
1,21%
|
16,71
|
16,505
|
17,18
|
16,76
|
| 27/04/2026 |
373.607 |
0,12%
|
16,51
|
16,34
|
16,92
|
16,56
|
| 24/04/2026 |
1.301.959 |
7,05%
|
15,61
|
15,48
|
16,585
|
16,55
|
| 23/04/2026 |
1.469.297 |
-6,81%
|
15,86
|
14,96
|
16,55
|
15,46
|
| 22/04/2026 |
931.071 |
0,61%
|
16,71
|
16,27
|
16,84
|
16,59
|
| 21/04/2026 |
1.488.943 |
1,54%
|
16,46
|
16,15
|
17,235
|
16,49
|
| 20/04/2026 |
1.215.140 |
2,92%
|
15,51
|
15,51
|
16,25
|
16,24
|
| 17/04/2026 |
1.229.753 |
0,64%
|
15,63
|
15,63
|
16,2294
|
15,78
|
| 16/04/2026 |
1.233.906 |
2,18%
|
15,28
|
15,28
|
16,13
|
15,68
|
| 15/04/2026 |
1.347.092 |
6,45%
|
14,55
|
14,54
|
15,445
|
15,36
|
| 14/04/2026 |
1.338.749 |
-0,07%
|
14,7569
|
14,34
|
15,00
|
14,43
|
| 13/04/2026 |
1.258.429 |
6,10%
|
13,59
|
13,475
|
14,60
|
14,44
|
| 10/04/2026 |
1.592.824 |
-1,52%
|
13,91
|
13,29
|
13,91
|
13,61
|
| 09/04/2026 |
1.724.840 |
-5,31%
|
14,91
|
13,72
|
14,91
|
13,82
|
| 08/04/2026 |
1.161.249 |
-2,47%
|
15,574
|
14,41
|
15,90
|
14,59
|
| 07/04/2026 |
868.784 |
-1,38%
|
15,03
|
14,89
|
15,38
|
14,96
|
| 06/04/2026 |
1.060.128 |
1,07%
|
15,28
|
14,94
|
15,35
|
15,17
|
| 02/04/2026 |
1.590.487 |
-0,33%
|
15,06
|
14,50
|
15,41
|
15,01
|
| 01/04/2026 |
1.104.075 |
-0,73%
|
15,17
|
14,52
|
15,32
|
15,06
|
| 31/03/2026 |
908.096 |
2,74%
|
14,90
|
14,63
|
15,33
|
15,17
|
| 30/03/2026 |
1.149.868 |
2,36%
|
14,68
|
14,51
|
15,065
|
14,77
|
| 27/03/2026 |
1.098.520 |
-4,60%
|
15,02
|
14,27
|
15,02
|
14,43
|
| 26/03/2026 |
1.177.651 |
3,49%
|
14,39
|
14,38
|
15,39
|
15,12
|
| 25/03/2026 |
1.755.736 |
-2,83%
|
15,24
|
14,225
|
15,6499
|
14,605
|
| 24/03/2026 |
1.267.634 |
-6,47%
|
15,75
|
15,00
|
15,84
|
15,03
|
| 23/03/2026 |
1.609.333 |
3,45%
|
15,92
|
15,69
|
16,22
|
16,07
|
| 20/03/2026 |
858.439 |
-1,77%
|
15,62
|
15,16
|
15,80
|
15,53
|
| 19/03/2026 |
1.349.215 |
1,02%
|
15,51
|
15,46
|
16,26
|
15,80
|
| 18/03/2026 |
658.410 |
-2,13%
|
15,7109
|
15,585
|
16,07
|
15,64
|
| 17/03/2026 |
1.653.103 |
1,59%
|
16,2275
|
15,66
|
16,39
|
15,98
|
| 16/03/2026 |
1.318.386 |
-0,19%
|
15,98
|
15,56
|
16,11
|
15,73
|
| 13/03/2026 |
1.464.735 |
-3,02%
|
16,34
|
15,675
|
16,57
|
15,76
|
| 12/03/2026 |
1.052.712 |
-3,16%
|
16,72
|
16,24
|
17,1429
|
16,25
|
| 11/03/2026 |
1.523.991 |
-1,12%
|
16,90
|
16,24
|
17,48
|
16,78
|
| 10/03/2026 |
1.470.720 |
-5,93%
|
17,88
|
16,76
|
18,00
|
16,97
|
| 09/03/2026 |
1.412.949 |
-0,19%
|
18,2193
|
17,075
|
18,2193
|
18,04
|
| 06/03/2026 |
1.462.639 |
-0,80%
|
18,39
|
17,595
|
18,39
|
18,09
|
| 05/03/2026 |
3.050.724 |
1,90%
|
17,9697
|
17,62
|
18,75
|
18,24
|
| 04/03/2026 |
2.277.277 |
1,30%
|
18,34
|
17,42
|
18,34
|
17,89
|
| 03/03/2026 |
3.221.200 |
1,09%
|
16,90
|
16,90
|
18,25
|
17,66
|
