Appian Corporation Class A (APPN)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
1 2 3 4 5 > >>
18-07-2024	0	0,34%	34,83	34,83	36,19	35,58
17-07-2024	432.155	0,34%	34,83	34,83	36,19	35,58
16-07-2024	220.093	2,78%	34,84	34,75	35,495	35,46
15-07-2024	258.900	2,56%	34,39	34,20	34,91	34,50
12-07-2024	214.223	3,54%	32,69	32,69	33,79	33,64
11-07-2024	357.116	-1,07%	33,72	31,97	34,36	32,49
10-07-2024	296.689	2,56%	32,75	32,60	33,90	32,84
09-07-2024	263.996	0,76%	31,64	31,06	32,08	32,02
08-07-2024	204.311	2,22%	31,10	30,98	31,85	31,78
05-07-2024	171.604	0,97%	30,75	30,72	31,25	31,09
04-07-2024	150.808	0,00%	31,13	30,78	31,47	30,79
03-07-2024	150.808	-1,09%	31,13	30,78	31,47	30,79
02-07-2024	150.996	1,20%	31,13	30,68	31,36	31,13
01-07-2024	196.148	-0,32%	30,75	30,47	31,04	30,76
28-06-2024	334.299	1,08%	30,84	30,45	31,06	30,86
27-06-2024	175.325	2,59%	29,68	29,64	30,73	30,53
26-06-2024	269.357	2,66%	28,83	28,81	29,79	29,76
25-06-2024	178.387	3,02%	28,11	27,76	29,01	28,99
24-06-2024	147.160	0,57%	27,87	27,87	28,43	28,14
21-06-2024	650.841	1,89%	27,51	27,40	28,04	27,98
20-06-2024	164.886	2,42%	26,78	26,51	27,87	27,46
19-06-2024	246.655	0,00%	26,80	26,30	27,48	26,81
18-06-2024	246.655	-4,08%	26,80	26,30	27,48	26,81
17-06-2024	475.238	-3,54%	27,59	26,75	27,73	26,96
14-06-2024	229.954	-2,51%	29,33	27,53	28,35	27,95
13-06-2024	352.682	-2,08%	29,33	28,21	29,3737	28,67
12-06-2024	452.407	4,27%	27,50	29,085	31,35	29,28
11-06-2024	301.964	0,90%	27,50	27,32	28,34	28,08
10-06-2024	268.668	1,64%	28,32	26,71	28,23	27,83
07-06-2024	237.252	-3,05%	28,32	27,35	28,17	27,38
06-06-2024	231.308	-0,88%	28,32	28,16	28,94	28,24
05-06-2024	218.389	1,53%	28,32	28,0309	28,89	28,49
04-06-2024	345.404	-2,40%	28,28	27,815	28,67	28,06
03-06-2024	368.156	1,27%	29,13	28,59	29,34	28,75
31-05-2024	329.730	-0,25%	28,79	27,81	28,99	28,39
30-05-2024	506.649	-4,08%	29,31	27,95	29,60	28,46
29-05-2024	268.734	-0,64%	29,39	29,20	30,34	29,67
28-05-2024	474.764	-3,83%	31,25	29,32	31,265	29,86
27-05-2024	166.100	0,00%	31,50	30,98	31,70	31,05
24-05-2024	166.100	-3,00%	31,50	30,98	31,70	31,05
23-05-2024	310.409	-1,59%	32,28	30,94	32,28	31,50
22-05-2024	322.071	-0,03%	31,99	31,54	32,13	32,01
21-05-2024	312.104	-1,26%	32,13	31,63	32,40	32,02
20-05-2024	276.070	-2,17%	33,07	32,195	33,07	32,43
17-05-2024	230.840	-0,66%	33,58	32,93	33,58	33,15
16-05-2024	215.958	-0,21%	33,20	33,01	33,91	33,37
15-05-2024	259.514	-0,54%	34,20	33,09	34,30	33,44
14-05-2024	417.938	0,99%	33,65	33,535	34,64	33,62
13-05-2024	340.667	3,26%	32,50	32,385	34,00	33,29
10-05-2024	283.184	1,83%	31,98	31,41	32,28	32,24
09-05-2024	231.544	-1,37%	31,98	31,43	31,98	31,66
08-05-2024	245.283	0,85%	31,37	31,36	32,11	32,10
07-05-2024	318.064	-3,46%	32,85	31,65	32,85	31,83
06-05-2024	380.626	3,10%	36,54	30,9501	33,00	32,97
03-05-2024	532.121	3,06%	36,54	30,9501	32,54	31,98
02-05-2024	1.536.187	-18,32%	36,54	28,31	32,04	30,00
01-05-2024	380.878	-1,90%	36,54	36,60	38,60	36,73
30-04-2024	327.992	-2,53%	36,54	37,39	38,43	37,40
29-04-2024	283.038	2,16%	36,54	37,58	38,53	38,37
26-04-2024	276.451	3,76%	36,54	36,03	38,13	37,56
25-04-2024	270.073	-1,26%	35,02	35,06	36,405	36,20
24-04-2024	170.390	0,19%	35,02	36,47	37,27	36,66
23-04-2024	256.465	4,19%	35,02	34,78	37,09	36,59
22-04-2024	240.656	1,65%	34,78	34,21	35,49	35,12
19-04-2024	337.762	-0,89%	39,09	34,05	35,20	34,55
18-04-2024	493.494	-1,50%	39,09	34,39	35,835	34,86
17-04-2024	366.065	-3,09%	39,09	35,44	37,92	35,39
16-04-2024	566.195	-3,87%	39,09	36,23	38,51	36,52
15-04-2024	570.825	-1,25%	39,09	37,55	38,61	37,99
12-04-2024	345.904	-1,06%	39,09	38,015	39,365	39,24
11-04-2024	303.763	0,66%	39,75	38,455	39,95	39,66
10-04-2024	325.923	-4,18%	39,48	38,52	39,60	39,40
09-04-2024	294.239	3,27%	38,52	40,175	42,175	41,12
08-04-2024	224.066	4,71%	38,52	38,18	39,83	39,82
05-04-2024	233.025	2,09%	38,24	37,02	38,11	38,03
04-04-2024	320.970	-0,69%	37,12	36,75	38,77	37,25
03-04-2024	227.615	0,05%	37,12	36,9001	37,685	37,51
02-04-2024	301.017	-0,87%	39,17	36,2201	37,49	37,49
01-04-2024	300.965	-5,33%	39,17	37,335	39,50	37,82
28-03-2024	324.438	1,86%	39,22	38,9801	40,80	39,95
27-03-2024	373.734	4,93%	38,15	37,51	39,27	39,61
26-03-2024	190.297	-0,45%	38,42	37,61	38,52	37,75
25-03-2024	196.674	-0,66%	38,17	37,62	38,515	37,92
22-03-2024	498.925	-2,28%	39,00	36,84	39,075	38,17
21-03-2024	1.185.387	3,03%	38,50	38,01	40,14	39,06
20-03-2024	316.073	3,64%	36,60	36,06	38,44	37,91
19-03-2024	299.491	-0,16%	36,00	35,20	36,89	36,58
18-03-2024	309.047	1,24%	36,12	35,04	37,23	36,64
15-03-2024	618.804	-1,63%	36,29	36,095	37,475	36,19
14-03-2024	549.855	2,48%	35,71	35,71	37,70	36,79
13-03-2024	359.417	0,93%	36,72	35,63	36,785	35,90
12-03-2024	181.489	-1,06%	36,47	35,20	36,34	35,57
11-03-2024	184.844	-1,86%	36,47	35,90	37,015	35,95
08-03-2024	544.006	0,16%	37,00	35,9874	37,80	36,63
07-03-2024	400.438	3,16%	35,40	35,44	36,91	36,57
06-03-2024	363.074	7,95%	33,80	33,47	35,76	35,45
05-03-2024	374.853	-7,70%	34,82	32,27	34,99	32,84
04-03-2024	277.297	-0,50%	36,06	35,01	36,06	35,58
01-03-2024	307.917	2,61%	35,00	34,69	36,1984	35,76
29-02-2024	416.974	1,75%	35,00	34,71	35,85	34,85