Five9, Inc. (BVMF:F2IV34)
Brazil · Delayed Price · Currency is BRL 11.79
0.00 (0.00%)
At close: Sep 21, 2026
BVMF:F2IV34 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 21, 2026 | 11.70 | 11.79 | 11.70 | 11.79 | 11.79 | 5.08% | 2,745 |
| Sep 18, 2026 | 11.23 | 11.23 | 11.22 | 11.22 | 11.22 | -3.94% | 2,732 |
| Sep 16, 2026 | 10.04 | 11.68 | 10.04 | 11.68 | 11.68 | 16.33% | 2 |
| Sep 14, 2026 | 10.04 | 10.04 | 10.04 | 10.04 | 10.04 | -2.05% | 1 |
| Sep 10, 2026 | 10.25 | 10.25 | 10.25 | 10.25 | 10.25 | -4.38% | 1,218 |
| Sep 8, 2026 | 10.72 | 10.72 | 10.72 | 10.72 | 10.72 | -5.96% | 1,773 |
| Sep 4, 2026 | 11.40 | 11.40 | 11.40 | 11.40 | 11.40 | -1.64% | 72 |
| Sep 3, 2026 | 11.25 | 11.59 | 11.25 | 11.59 | 11.59 | 0.96% | 2,676 |
| Sep 2, 2026 | 11.48 | 11.48 | 11.48 | 11.48 | 11.48 | -1.63% | 474 |
| Sep 1, 2026 | 11.67 | 11.69 | 11.67 | 11.67 | 11.67 | 0.78% | 20,025 |
| Aug 11, 2026 | 11.58 | 11.58 | 11.58 | 11.58 | 11.58 | 2.30% | 1,977 |
| Aug 7, 2026 | 11.35 | 11.41 | 11.32 | 11.32 | 11.32 | 20.04% | 105 |
| Aug 3, 2026 | 9.43 | 9.43 | 9.43 | 9.43 | 9.43 | 2.61% | 3 |
| Jul 31, 2026 | 9.19 | 9.19 | 9.19 | 9.19 | 9.19 | 8.50% | 1 |
| Jul 29, 2026 | 8.47 | 8.47 | 8.47 | 8.47 | 8.47 | -2.08% | 5 |
| Jul 27, 2026 | 8.65 | 8.65 | 8.65 | 8.65 | 8.65 | -1.14% | 10 |
| Jul 17, 2026 | 8.22 | 8.75 | 8.22 | 8.75 | 8.75 | 4.29% | 39 |
| Jul 15, 2026 | 8.39 | 8.39 | 8.39 | 8.39 | 8.39 | -2.10% | 7 |
| Jul 10, 2026 | 8.57 | 8.57 | 8.57 | 8.57 | 8.57 | 1.18% | 1 |
| Jul 9, 2026 | 8.47 | 8.47 | 8.47 | 8.47 | 8.47 | 1.93% | 1 |
| Jul 8, 2026 | 8.38 | 8.38 | 8.31 | 8.31 | 8.31 | 7.78% | 65 |
| Jul 1, 2026 | 7.71 | 7.71 | 7.71 | 7.71 | 7.71 | 4.05% | 2 |
| Jun 29, 2026 | 7.41 | 7.41 | 7.41 | 7.41 | 7.41 | 11.09% | 9 |
| Jun 24, 2026 | 6.67 | 6.67 | 6.67 | 6.67 | 6.67 | 0.45% | 16 |
| Jun 23, 2026 | 6.64 | 6.64 | 6.64 | 6.64 | 6.64 | -8.92% | 2 |
| Jun 16, 2026 | 7.29 | 7.29 | 7.29 | 7.29 | 7.29 | -0.82% | 1 |
| Jun 15, 2026 | 7.35 | 7.35 | 7.35 | 7.35 | 7.35 | -7.66% | 13 |
| Jun 8, 2026 | 7.92 | 7.96 | 7.92 | 7.96 | 7.96 | 0.13% | 21 |
| Jun 5, 2026 | 7.95 | 7.95 | 7.95 | 7.95 | 7.95 | -0.75% | 1 |
| Jun 3, 2026 | 7.94 | 8.01 | 7.94 | 8.01 | 8.01 | -8.46% | 14 |
| Jun 1, 2026 | 8.35 | 8.92 | 8.21 | 8.75 | 8.75 | 7.49% | 710 |
| May 29, 2026 | 8.04 | 8.14 | 8.04 | 8.14 | 8.14 | 6.68% | 17 |
| May 28, 2026 | 7.63 | 7.63 | 7.63 | 7.63 | 7.63 | -1.93% | 2,100 |
| May 26, 2026 | 7.81 | 7.81 | 7.78 | 7.78 | 7.78 | 2.77% | 20 |
| May 22, 2026 | 7.64 | 7.64 | 7.53 | 7.57 | 7.57 | 3.13% | 29 |
| May 21, 2026 | 7.47 | 7.47 | 7.34 | 7.34 | 7.34 | -0.68% | 2 |
| May 19, 2026 | 7.39 | 7.39 | 7.39 | 7.39 | 7.39 | -1.07% | 40 |
| May 15, 2026 | 7.02 | 7.47 | 7.02 | 7.47 | 7.47 | 4.18% | 136 |
| May 13, 2026 | 7.17 | 7.17 | 7.17 | 7.17 | 7.17 | 5.29% | 69 |
| May 12, 2026 | 6.81 | 6.81 | 6.81 | 6.81 | 6.81 | -4.62% | 22 |
| May 11, 2026 | 7.14 | 7.14 | 7.14 | 7.14 | 7.14 | 2.44% | 2 |
| May 8, 2026 | 7.24 | 7.24 | 6.97 | 6.97 | 6.97 | -4.39% | 15 |
| May 7, 2026 | 7.54 | 7.54 | 7.29 | 7.29 | 7.29 | 2.68% | 79 |
| May 6, 2026 | 7.79 | 7.79 | 7.10 | 7.10 | 7.10 | -10.47% | 14 |
| May 5, 2026 | 7.91 | 8.33 | 7.87 | 7.93 | 7.93 | 2.32% | 113 |
| May 4, 2026 | 6.81 | 7.98 | 6.81 | 7.75 | 7.75 | 41.42% | 586 |
| Apr 27, 2026 | 5.48 | 5.48 | 5.48 | 5.48 | 5.48 | 1.11% | 2 |
| Apr 24, 2026 | 5.42 | 5.42 | 5.42 | 5.42 | 5.42 | 6.90% | 92 |
| Apr 23, 2026 | 5.03 | 5.10 | 5.01 | 5.07 | 5.07 | 12.67% | 108 |
| Apr 10, 2026 | 4.56 | 4.56 | 4.50 | 4.50 | 4.50 | -5.06% | 23 |