Five9 Inc (FIVN)
Exportar para Excel
| < 1 2 3 4 5 > >> |
| 02/03/2026 |
1.940.071 |
0,17%
|
17,25
|
16,73
|
17,89
|
17,47
|
| 27/02/2026 |
2.089.039 |
-6,74%
|
18,18
|
17,24
|
18,5124
|
17,44
|
| 26/02/2026 |
2.389.602 |
4,76%
|
17,9499
|
17,63
|
18,87
|
18,70
|
| 25/02/2026 |
1.456.288 |
0,11%
|
17,9747
|
17,555
|
18,00
|
17,85
|
| 24/02/2026 |
2.078.479 |
0,51%
|
17,7365
|
17,73
|
19,07
|
17,83
|
| 23/02/2026 |
4.335.244 |
-8,18%
|
18,99
|
17,65
|
19,27
|
17,74
|
| 20/02/2026 |
7.028.978 |
9,95%
|
17,50
|
16,80
|
20,74
|
19,32
|
| 19/02/2026 |
1.803.237 |
2,69%
|
16,83
|
16,365
|
17,27
|
17,18
|
| 18/02/2026 |
1.304.851 |
2,45%
|
16,33
|
16,245
|
16,84
|
16,73
|
| 17/02/2026 |
1.245.358 |
-2,51%
|
16,26
|
16,05
|
17,19
|
16,33
|
| 13/02/2026 |
1.276.249 |
1,09%
|
16,60
|
16,38
|
17,03
|
16,75
|
| 12/02/2026 |
1.496.444 |
-0,12%
|
16,95
|
15,70
|
16,95
|
16,57
|
| 11/02/2026 |
2.055.882 |
-6,70%
|
18,44
|
16,37
|
18,44
|
16,59
|
| 10/02/2026 |
1.411.336 |
4,28%
|
17,15
|
17,15
|
18,405
|
17,77
|
| 09/02/2026 |
1.334.471 |
-0,76%
|
17,11
|
16,595
|
17,18
|
17,04
|
| 06/02/2026 |
1.433.982 |
6,81%
|
16,10
|
15,995
|
17,21
|
17,17
|
| 05/02/2026 |
2.366.153 |
-6,37%
|
16,99
|
15,715
|
17,40
|
16,01
|
| 04/02/2026 |
1.930.793 |
2,33%
|
16,68
|
16,11
|
17,15
|
17,10
|
| 03/02/2026 |
2.896.264 |
-7,06%
|
18,00
|
16,1001
|
18,00
|
16,71
|
| 02/02/2026 |
1.421.577 |
1,81%
|
17,75
|
17,34
|
18,12
|
17,98
|
| 30/01/2026 |
1.088.017 |
-0,73%
|
17,63
|
17,2662
|
17,825
|
17,66
|
| 29/01/2026 |
1.575.013 |
-2,63%
|
18,83
|
17,06
|
18,83
|
17,79
|
| 28/01/2026 |
1.150.778 |
-0,54%
|
18,48
|
18,1225
|
18,80
|
18,27
|
| 27/01/2026 |
1.237.266 |
-4,72%
|
19,29
|
18,215
|
19,34
|
18,37
|
| 26/01/2026 |
1.490.062 |
5,30%
|
18,4113
|
18,39
|
19,504
|
19,28
|
| 23/01/2026 |
1.796.237 |
-2,92%
|
18,93
|
18,135
|
19,00
|
18,32
|
| 22/01/2026 |
3.298.407 |
8,45%
|
17,57
|
17,56
|
18,88
|
18,87
|
| 21/01/2026 |
1.483.367 |
1,46%
|
17,22
|
17,15
|
17,57
|
17,40
|
| 20/01/2026 |
1.702.723 |
-2,50%
|
17,24
|
16,96
|
17,79
|
17,15
|
| 16/01/2026 |
2.111.842 |
-7,47%
|
19,05
|
17,545
|
19,05
|
17,59
|
| 15/01/2026 |
1.051.281 |
0,11%
|
19,30
|
18,50
|
19,30
|
19,01
|
| 14/01/2026 |
1.107.522 |
0,80%
|
18,77
|
18,7119
|
19,39
|
18,99
|
| 13/01/2026 |
1.052.535 |
-4,32%
|
19,6013
|
18,83
|
19,88
|
18,84
|
| 12/01/2026 |
1.056.685 |
-0,86%
|
19,81
|
19,35
|
20,06
|
19,69
|
| 09/01/2026 |
880.445 |
-1,01%
|
20,21
|
19,3001
|
20,21
|
19,86
|
| 08/01/2026 |
1.380.501 |
-0,20%
|
19,81
|
19,41
|
20,015
|
19,90
|
| 07/01/2026 |
1.101.686 |
1,01%
|
19,7788
|
19,62
|
20,01
|
19,94
|
| 06/01/2026 |
1.345.803 |
3,79%
|
19,03
|
19,03
|
19,80
|
19,74
|
| 05/01/2026 |
1.251.801 |
1,12%
|
18,6122
|
18,435
|
19,80
|
19,02
|
| 02/01/2026 |
1.250.677 |
-6,19%
|
20,2115
|
18,76
|
20,30
|
18,81
|
| 31/12/2025 |
895.717 |
0,25%
|
20,99
|
19,77
|
20,99
|
20,05
|
| 30/12/2025 |
1.198.397 |
0,28%
|
19,976
|
19,86
|
20,24
|
20,05
|
| 29/12/2025 |
980.859 |
-0,23%
|
19,9577
|
19,70
|
20,116
|
19,945
|
| 26/12/2025 |
1.019.731 |
1,42%
|
19,70
|
19,455
|
20,00
|
19,99
|
| 24/12/2025 |
377.294 |
-0,15%
|
19,7015
|
19,625
|
19,89
|
19,71
|
| 23/12/2025 |
1.206.662 |
-3,33%
|
20,33
|
19,65
|
20,33
|
19,74
|
| 22/12/2025 |
669.614 |
-0,58%
|
20,7105
|
20,39
|
20,89
|
20,42
|
| 19/12/2025 |
1.837.131 |
-2,24%
|
21,03
|
20,44
|
21,25
|
20,54
|
| 18/12/2025 |
1.526.500 |
-0,47%
|
21,7079
|
20,79
|
21,78
|
21,01
|
| 17/12/2025 |
888.376 |
-1,86%
|
21,74
|
21,041
|
22,08
|
21,11
|
| 16/12/2025 |
932.462 |
4,42%
|
20,53
|
20,53
|
21,74
|
21,51
|
| 15/12/2025 |
1.166.812 |
-2,55%
|
21,40
|
20,55
|
21,40
|
20,60
|
| 12/12/2025 |
1.126.035 |
-1,54%
|
21,41
|
21,015
|
21,60
|
21,14
|
| 11/12/2025 |
730.245 |
-0,60%
|
21,59
|
21,25
|
21,89
|
21,47
|
| 10/12/2025 |
729.038 |
0,42%
|
21,51
|
21,24
|
21,89
|
21,60
|
| 09/12/2025 |
1.006.155 |
3,31%
|
20,76
|
20,70
|
21,655
|
21,51
|
| 08/12/2025 |
854.334 |
0,82%
|
20,83
|
20,5204
|
20,90
|
20,82
|
| 05/12/2025 |
1.361.336 |
-0,43%
|
20,91
|
20,43
|
21,305
|
20,65
|
| 04/12/2025 |
1.512.998 |
1,42%
|
20,75
|
20,12
|
20,75
|
20,74
|
| 03/12/2025 |
1.247.791 |
3,86%
|
19,70
|
19,62
|
20,53
|
20,45
|
| 02/12/2025 |
1.322.116 |
-0,86%
|
19,86
|
19,595
|
20,2299
|
19,69
|
| 01/12/2025 |
1.361.447 |
1,38%
|
19,1986
|
19,10
|
20,32
|
19,86
|
| 28/11/2025 |
695.632 |
0,13%
|
19,93
|
19,4794
|
19,93
|
19,59
|
| 26/11/2025 |
1.290.562 |
0,62%
|
19,61
|
19,2825
|
19,84
|
19,56
|
| 25/11/2025 |
1.614.914 |
1,94%
|
19,07
|
19,07
|
19,79
|
19,44
|
| 24/11/2025 |
1.004.956 |
0,69%
|
19,1999
|
18,82
|
19,305
|
19,07
|
| 21/11/2025 |
1.842.719 |
6,63%
|
17,93
|
17,72
|
19,07
|
18,94
|
| 20/11/2025 |
1.294.693 |
-2,76%
|
18,78
|
17,765
|
18,78
|
17,78
|
| 19/11/2025 |
1.273.877 |
-1,67%
|
18,69
|
18,00
|
18,69
|
18,28
|
| 18/11/2025 |
1.373.934 |
-0,75%
|
18,56
|
18,21
|
18,74
|
18,59
|
| 17/11/2025 |
1.476.032 |
-7,65%
|
20,27
|
18,517
|
20,27
|
18,72
|
| 14/11/2025 |
1.018.157 |
-0,98%
|
19,685
|
19,685
|
20,56
|
20,27
|
| 13/11/2025 |
898.037 |
-2,48%
|
20,98
|
20,325
|
21,39
|
20,47
|
| 12/11/2025 |
1.667.107 |
3,25%
|
20,80
|
20,6575
|
21,57
|
20,99
|
| 11/11/2025 |
1.456.041 |
-2,07%
|
20,51
|
20,12
|
20,82
|
20,33
|
| 10/11/2025 |
2.811.870 |
4,64%
|
20,34
|
19,69
|
21,02
|
20,76
|
| 07/11/2025 |
9.015.835 |
-7,92%
|
21,79
|
17,97
|
21,87
|
19,84
|
| 06/11/2025 |
1.987.537 |
-5,43%
|
22,8455
|
21,28
|
22,8455
|
21,54
|
| 05/11/2025 |
1.085.967 |
-1,13%
|
23,01
|
22,68
|
23,64
|
22,76
|
| 04/11/2025 |
888.527 |
-5,30%
|
23,60
|
22,77
|
23,97
|
23,01
|
| 03/11/2025 |
2.259.917 |
0,17%
|
24,35
|
23,72
|
24,96
|
24,33
|
| 31/10/2025 |
816.398 |
3,94%
|
23,36
|
23,36
|
24,66
|
24,28
|
| 30/10/2025 |
1.341.296 |
-0,13%
|
23,37
|
22,9087
|
23,845
|
23,36
|
| 29/10/2025 |
1.901.155 |
-1,14%
|
23,98
|
23,17
|
24,31
|
23,38
|
| 28/10/2025 |
1.222.848 |
-0,04%
|
23,6686
|
23,35
|
24,38
|
23,65
|
| 27/10/2025 |
965.235 |
0,38%
|
24,1596
|
23,4905
|
24,1596
|
23,66
|
| 24/10/2025 |
1.094.195 |
2,39%
|
23,29
|
23,29
|
23,99
|
23,57
|
| 23/10/2025 |
1.419.857 |
0,57%
|
22,92
|
22,5101
|
23,14
|
23,02
|
| 22/10/2025 |
1.520.533 |
-1,04%
|
23,1117
|
22,737
|
23,33
|
22,89
|
| 21/10/2025 |
1.317.926 |
3,12%
|
22,50
|
22,06
|
23,605
|
23,13
|
| 20/10/2025 |
1.093.823 |
4,04%
|
21,87
|
21,65
|
22,75
|
22,43
|
| 17/10/2025 |
764.243 |
0,00%
|
21,35
|
21,195
|
21,63
|
21,56
|
| 16/10/2025 |
836.182 |
-1,33%
|
22,01
|
21,23
|
22,18
|
21,56
|
| 15/10/2025 |
911.235 |
-1,75%
|
22,6964
|
21,485
|
22,73
|
21,87
|
| 14/10/2025 |
1.125.110 |
3,03%
|
21,20
|
21,1016
|
22,54
|
22,26
|
| 13/10/2025 |
2.158.101 |
4,80%
|
21,05
|
20,485
|
21,63
|
21,60
|
| 10/10/2025 |
1.497.357 |
-6,58%
|
22,03
|
20,50
|
22,2509
|
20,61
|
| 09/10/2025 |
1.611.258 |
0,00%
|
22,09
|
21,85
|
22,33
|
22,04
|
| 08/10/2025 |
1.007.188 |
-0,63%
|
22,33
|
22,01
|
22,655
|
22,04
|
| 07/10/2025 |
1.732.742 |
-3,98%
|
23,2249
|
22,01
|
23,2858
|
22,17
|
