Five9 Inc (FIVN)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
1 2 3 4 5 > >>
20/05/2024	0	-1,49%	53,60	53,04	53,91	53,07
17/05/2024	577.203	-1,49%	53,60	53,04	53,91	53,07
16/05/2024	579.426	0,52%	53,43	52,9203	54,18	53,87
15/05/2024	993.271	0,62%	53,94	53,24	55,45	53,59
14/05/2024	846.462	-0,36%	53,61	52,64	54,12	53,26
13/05/2024	771.181	0,74%	53,61	53,235	54,885	53,45
10/05/2024	867.440	-0,93%	53,61	52,96	53,94	53,06
09/05/2024	1.296.342	-1,40%	54,30	53,52	54,72	53,56
08/05/2024	657.846	-3,86%	55,81	54,29	56,07	54,27
07/05/2024	963.512	1,37%	55,54	55,54	57,325	56,45
06/05/2024	1.045.158	-3,78%	58,38	55,50	58,70	55,69
03/05/2024	2.890.451	2,03%	60,76	57,06	60,76	57,88
02/05/2024	1.407.425	-2,59%	57,92	56,62	58,72	56,73
01/05/2024	645.985	1,16%	57,92	57,715	60,22	58,24
30/04/2024	856.345	-2,82%	58,50	57,565	59,10	57,57
29/04/2024	800.540	0,44%	59,57	58,66	59,85	59,24
26/04/2024	764.448	-1,57%	59,99	58,66	60,41	58,98
25/04/2024	400.607	-0,60%	59,81	59,16	60,20	59,92
24/04/2024	375.958	0,23%	58,48	59,915	60,81	60,28
23/04/2024	737.465	3,25%	58,48	58,325	60,60	60,14
22/04/2024	777.798	2,03%	57,57	57,54	58,78	58,25
19/04/2024	691.225	-0,58%	57,52	56,88	58,05	57,09
18/04/2024	574.685	0,95%	57,11	56,424	58,00	57,42
17/04/2024	675.997	0,25%	56,86	56,16	57,35	56,88
16/04/2024	532.844	-0,12%	59,24	56,275	57,33	56,74
15/04/2024	931.925	-4,59%	59,24	56,76	59,255	56,81
12/04/2024	505.358	-2,06%	62,18	59,295	60,26	59,54
11/04/2024	601.397	-1,84%	62,18	60,1125	62,42	60,79
10/04/2024	1.198.708	0,21%	60,42	60,29	62,265	61,93
09/04/2024	1.144.007	3,54%	60,20	59,9725	63,30	61,80
08/04/2024	997.165	-0,22%	61,10	59,02	60,325	59,69
05/04/2024	1.185.360	-0,30%	61,10	59,16	60,32	59,82
04/04/2024	871.439	-0,83%	61,10	59,99	62,27	60,00
03/04/2024	835.416	-0,53%	60,42	59,97	61,26	60,50
02/04/2024	1.091.491	-0,86%	62,36	59,7501	61,18	60,82
01/04/2024	842.952	-1,22%	62,36	61,00	62,485	61,35
28/03/2024	673.257	-0,31%	62,76	61,93	63,39	62,11
27/03/2024	757.134	-1,08%	62,95	61,365	63,79	62,2985
26/03/2024	648.208	1,19%	62,95	62,4594	63,64	62,98
25/03/2024	660.022	2,32%	62,33	60,09	62,67	62,24
22/03/2024	552.917	-1,73%	62,33	60,11	61,93	60,83
21/03/2024	650.155	0,11%	62,33	61,83	63,01	61,90
20/03/2024	757.440	0,72%	60,39	59,59	61,97	61,83
19/03/2024	636.808	0,21%	60,39	59,875	61,42	61,39
18/03/2024	889.160	2,27%	59,93	59,22	61,825	61,26
15/03/2024	2.360.647	1,03%	59,89	58,62	60,35	59,90
14/03/2024	741.635	-1,20%	59,89	58,9249	60,41	59,29
13/03/2024	751.549	-1,45%	60,62	59,8225	61,53	60,01
12/03/2024	866.837	0,45%	60,62	59,845	61,32	60,89
11/03/2024	927.491	3,77%	57,40	58,74	60,92	60,62
08/03/2024	929.696	-0,14%	57,40	57,87	59,99	58,42
07/03/2024	1.415.239	2,85%	57,40	56,965	59,99	58,50
06/03/2024	1.370.472	-2,27%	59,32	56,49	59,37	56,88
05/03/2024	1.136.015	-3,75%	62,12	57,26	60,23	58,20
04/03/2024	826.142	-2,97%	62,12	59,27	62,12	60,47
01/03/2024	958.791	2,16%	61,38	60,37	63,13	62,32
29/02/2024	1.110.827	0,56%	61,23	59,77	61,94	61,00
28/02/2024	4.646.172	-0,70%	60,12	59,435	62,84	60,66
27/02/2024	3.816.303	-3,61%	63,66	59,83	63,28	61,09
26/02/2024	747.197	-7,80%	63,66	62,96	64,5999	59,01
23/02/2024	1.394.926	2,98%	63,00	61,22	64,70	63,35
22/02/2024	4.535.738	-13,41%	63,00	60,52	65,71	61,52
21/02/2024	1.720.000	-0,21%	71,94	68,955	71,43	71,05
20/02/2024	835.632	-2,02%	71,94	70,21	71,94	71,20
19/02/2024	326.290	0,00%	74,72	72,62	74,88	72,67
16/02/2024	326.290	-4,73%	74,72	72,62	74,88	72,67
15/02/2024	498.259	-1,04%	76,96	75,08	77,135	75,49
14/02/2024	473.196	3,29%	74,97	74,11	76,395	76,28
13/02/2024	506.698	-4,86%	74,98	73,05	75,435	74,20
12/02/2024	427.448	-1,23%	76,68	77,585	79,4334	77,99
09/02/2024	618.586	4,43%	76,68	76,505	79,28	78,96
08/02/2024	471.933	1,16%	74,40	73,89	75,62	75,61
07/02/2024	412.466	1,22%	74,40	73,025	75,15	74,74
06/02/2024	662.960	0,49%	73,88	73,10	74,63	73,84
05/02/2024	567.688	0,21%	73,22	72,39	74,06	73,48
02/02/2024	636.807	-2,69%	74,49	73,21	75,02	73,33
01/02/2024	455.571	-0,66%	79,63	74,39	76,67	75,36
31/01/2024	351.632	-3,77%	79,63	75,81	78,405	75,859
30/01/2024	509.669	-1,12%	79,63	77,78	79,63	78,83
29/01/2024	518.351	3,24%	77,41	76,39	79,81	79,72
26/01/2024	442.935	-0,69%	77,93	77,15	79,275	77,22
25/01/2024	636.965	0,12%	80,20	77,03	79,095	77,76
24/01/2024	397.997	-2,11%	80,20	77,63	80,385	77,67
23/01/2024	314.390	-0,56%	75,67	78,75	80,34	79,34
22/01/2024	524.837	3,34%	75,67	78,805	81,21	79,79
19/01/2024	650.876	2,44%	75,67	75,42	77,715	77,21
18/01/2024	587.758	0,40%	74,13	73,655	76,51	75,37
17/01/2024	324.389	-1,02%	74,13	72,955	75,28	75,07
16/01/2024	806.498	-2,31%	75,72	74,42	76,99	75,84
15/01/2024	355.047	-0,35%	78,26	76,88	78,295	77,63
12/01/2024	355.047	-0,35%	78,26	76,88	78,295	77,63
11/01/2024	469.612	1,06%	77,61	75,39	78,27	77,90
10/01/2024	337.502	1,24%	76,14	75,12	78,24	77,08
09/01/2024	268.433	0,01%	75,00	74,02	76,6186	76,14
08/01/2024	430.805	5,33%	72,73	72,90	76,51	76,13
05/01/2024	553.461	-2,32%	73,67	72,14	74,30	72,28
04/01/2024	697.076	0,90%	72,62	72,62	75,32	74,00
03/01/2024	570.246	-3,49%	74,83	73,19	74,9499	73,34
02/01/2024	664.943	-3,43%	77,96	75,55	78,64	75,99
29/12/2023	379.541	-1,37%	80,43	78,33	79,77	78,69