Mercado fechado

Five9, Inc. (FIVN)

NasdaqGM - NasdaqGM Preço em Tempo Real. Moeda em USD.
Adicionar à lista
39,54-1,33 (-3,25%)
No fechamento: 04:00PM EDT
39,85 +0,31 (+0,78%)
Pós-fechamento: 07:56PM EDT
Período:
25 de jun. de 2023 - 25 de jun. de 2024
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em USDBaixar
DataAberturaAltoBaixoFechamento*Fechamento ajustado**Volume
25 de jun. de 202440,8240,8239,5239,5439,541.004.545
24 de jun. de 202441,4241,9940,7540,8740,87915.100
21 de jun. de 202440,4741,7840,1241,5241,521.951.800
20 de jun. de 202440,0240,6239,8940,2840,281.542.400
18 de jun. de 202441,0141,2340,0840,0940,091.028.800
17 de jun. de 202441,4241,4740,6241,1241,121.074.100
14 de jun. de 202441,8242,2340,8241,7441,741.495.900
13 de jun. de 202444,0044,1441,3042,0142,011.614.400
12 de jun. de 202445,0045,9943,5543,7743,771.876.800
11 de jun. de 202442,8643,9242,4943,8943,891.405.700
10 de jun. de 202442,5943,5642,2942,9242,921.146.300
07 de jun. de 202443,0943,7242,4642,9942,991.276.100
06 de jun. de 202442,2543,8542,1543,6143,612.073.900
05 de jun. de 202444,6244,7841,7942,1442,143.353.700
04 de jun. de 202446,2046,8444,6744,7644,762.026.700
03 de jun. de 202447,8248,2246,0246,6846,681.302.800
31 de mai. de 202447,0947,1945,4946,7646,761.368.200
30 de mai. de 202447,2147,3846,1046,4946,491.815.600
29 de mai. de 202448,1248,3747,5947,7847,78787.600
28 de mai. de 202450,2350,2548,7448,8048,801.236.700
24 de mai. de 202450,2850,7049,5250,0450,04862.500
23 de mai. de 202452,5552,6250,2750,5150,51833.900
22 de mai. de 202452,4553,2152,1352,2452,24735.200
21 de mai. de 202453,2253,6251,7752,4552,451.195.600
20 de mai. de 202453,0053,9052,7453,6553,65636.700
17 de mai. de 202453,6053,9153,0453,0753,07753.400
16 de mai. de 202453,4354,1852,9253,8753,87776.000
15 de mai. de 202453,9455,4553,2453,5953,591.269.400
14 de mai. de 202453,6154,1252,6453,2653,261.258.500
13 de mai. de 202453,3854,9153,2453,4553,451.078.600
10 de mai. de 202453,6153,9452,9653,0653,061.175.900
09 de mai. de 202454,3054,7253,5253,5653,561.724.700
08 de mai. de 202455,8156,0754,2954,3254,321.027.600
07 de mai. de 202455,5457,3355,5456,4556,451.257.200
06 de mai. de 202458,3858,7655,5055,6955,691.661.800
03 de mai. de 202460,7660,7657,0657,8857,883.913.000
02 de mai. de 202458,7958,7956,6156,7356,732.054.900
01 de mai. de 202457,9260,2257,6858,2458,24902.100
30 de abr. de 202458,5059,1057,5657,5757,571.168.300
29 de abr. de 202459,5759,8558,6659,2459,241.120.900
26 de abr. de 202459,9960,4158,6658,9858,981.043.800
25 de abr. de 202459,8160,2059,1659,9259,92589.600
24 de abr. de 202460,3760,8159,9260,2860,28875.000
23 de abr. de 202458,4860,6058,3360,1460,14924.500
22 de abr. de 202457,5758,7857,5458,2558,251.051.300
19 de abr. de 202457,5258,0556,8857,0957,09996.900
18 de abr. de 202457,1158,0056,3857,4257,42836.000
17 de abr. de 202456,8657,3556,1656,8856,88942.100
16 de abr. de 202456,5157,3356,2256,7456,74734.400
15 de abr. de 202459,2459,2956,7656,8156,811.627.600
12 de abr. de 202460,0460,3259,2959,5459,54732.200
11 de abr. de 202462,1862,4260,1160,7960,79853.600
10 de abr. de 202460,4262,2860,2961,9361,931.692.400
09 de abr. de 202460,2063,3059,9761,8061,801.607.800
08 de abr. de 202460,0060,3359,0259,6959,691.425.800
05 de abr. de 202459,9660,3259,1659,8259,821.586.800
04 de abr. de 202461,1062,2759,9660,0060,001.218.700
03 de abr. de 202460,4261,2659,9760,5060,501.112.800
02 de abr. de 202460,4561,1859,7560,8260,821.399.300
01 de abr. de 202462,3662,4961,0061,3561,351.314.800
28 de mar. de 202462,7663,3961,9362,1162,11981.700
27 de mar. de 202463,3663,7961,3662,3062,30971.600
26 de mar. de 202462,9563,6462,3762,9862,981.029.300
25 de mar. de 202460,6662,6760,0062,2462,24873.700
22 de mar. de 202461,7861,9360,1160,8360,83836.700
21 de mar. de 202462,3363,0161,8361,9061,901.104.000
20 de mar. de 202461,0761,9759,5861,8361,831.296.100
19 de mar. de 202460,3961,4259,8761,3961,391.125.900
18 de mar. de 202459,9361,8359,2261,2661,261.533.400
15 de mar. de 202459,9160,3558,6259,9059,902.988.300
14 de mar. de 202459,8960,4158,9159,2959,291.077.500
13 de mar. de 202460,8961,5859,8260,0160,011.092.300
12 de mar. de 202460,6261,3359,8560,8960,891.155.100
11 de mar. de 202458,7460,9258,7460,6260,621.258.000
08 de mar. de 202459,1359,4857,8758,4258,421.596.900
07 de mar. de 202457,6159,9956,9758,5058,502.247.400
06 de mar. de 202459,3259,4256,4956,8856,881.824.100
05 de mar. de 202459,5060,2357,2658,2058,201.729.400
04 de mar. de 202462,1262,1259,2760,4760,471.148.000
01 de mar. de 202461,3863,1360,3762,3262,321.337.700
29 de fev. de 202461,2361,9459,7761,0061,002.035.100
28 de fev. de 202460,1263,0059,3960,6660,665.934.300
27 de fev. de 202459,3963,7259,3961,0961,095.702.000
26 de fev. de 202463,6664,6062,9663,3863,381.388.300
23 de fev. de 202462,2764,7061,2264,0064,002.011.300
22 de fev. de 202464,2565,7160,4461,5261,526.611.300
21 de fev. de 202470,0071,4368,9471,0571,052.868.100
20 de fev. de 202471,9471,9470,2171,2071,201.561.300
16 de fev. de 202475,6375,6372,6272,6772,671.103.900
15 de fev. de 202476,9677,2175,0475,4975,49699.800
14 de fev. de 202474,9776,6374,1176,2876,28748.000
13 de fev. de 202474,9875,5273,0573,8573,85695.600
12 de fev. de 202479,2079,4377,5377,9977,99566.000
09 de fev. de 202476,6879,2876,5078,9678,96888.600
08 de fev. de 202474,7475,6273,8975,6175,61651.800
07 de fev. de 202474,4075,1672,9974,7474,74563.000
06 de fev. de 202473,8874,6373,1073,8473,84859.800
05 de fev. de 202473,2274,1972,3273,4873,48775.800
02 de fev. de 202474,4975,0273,2173,3373,33887.200
01 de fev. de 202476,4376,7174,3975,3675,36592.800
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital.
Carregando mais dados...