Appian Corporation Class A (APPN)
Exportar para Excel
| 1 2 3 4 5 > >> |
| 18/09/2026 |
271.957 |
-1,55%
|
39,00
|
36,80
|
39,00
|
37,52
|
| 17/09/2026 |
342.057 |
1,55%
|
37,185
|
36,24
|
38,754
|
38,11
|
| 16/09/2026 |
318.361 |
-1,16%
|
38,02
|
36,502
|
38,02
|
37,50
|
| 15/09/2026 |
491.500 |
-1,02%
|
38,31
|
37,36
|
39,26
|
37,92
|
| 14/09/2026 |
893.727 |
10,21%
|
35,26
|
35,2224
|
38,41
|
38,31
|
| 11/09/2026 |
599.797 |
2,03%
|
34,15
|
33,60
|
34,84
|
34,76
|
| 10/09/2026 |
398.831 |
-0,50%
|
33,90
|
33,28
|
34,40
|
34,07
|
| 09/09/2026 |
537.216 |
-0,98%
|
34,60
|
33,35
|
34,88
|
34,24
|
| 08/09/2026 |
1.027.586 |
-9,85%
|
37,0997
|
34,11
|
37,56
|
34,58
|
| 04/09/2026 |
667.474 |
-5,98%
|
40,50
|
38,285
|
40,50
|
38,37
|
| 03/09/2026 |
380.577 |
2,31%
|
40,5221
|
40,38
|
41,78
|
40,82
|
| 02/09/2026 |
363.317 |
-1,21%
|
40,0349
|
39,44
|
40,945
|
39,89
|
| 01/09/2026 |
450.794 |
-6,01%
|
42,3875
|
39,70
|
42,50
|
40,39
|
| 31/08/2026 |
466.755 |
1,06%
|
42,0001
|
41,60
|
44,06
|
42,95
|
| 28/08/2026 |
704.136 |
2,68%
|
42,00
|
41,335
|
43,15
|
42,51
|
| 27/08/2026 |
531.174 |
7,67%
|
38,14
|
38,14
|
41,66
|
41,40
|
| 26/08/2026 |
974.883 |
-2,77%
|
39,54
|
38,125
|
40,10
|
38,45
|
| 25/08/2026 |
791.076 |
1,05%
|
38,97
|
37,73
|
39,76
|
39,58
|
| 24/08/2026 |
587.319 |
2,27%
|
38,75
|
38,05
|
39,58
|
39,17
|
| 21/08/2026 |
328.822 |
2,74%
|
37,26
|
36,94
|
38,46
|
38,30
|
| 20/08/2026 |
270.816 |
-0,80%
|
37,60
|
36,92
|
37,83
|
37,28
|
| 19/08/2026 |
288.120 |
2,81%
|
36,42
|
36,295
|
38,16
|
37,53
|
| 18/08/2026 |
355.143 |
4,35%
|
36,27
|
36,2412
|
36,94
|
36,43
|
| 17/08/2026 |
367.231 |
-1,41%
|
35,32
|
34,30
|
35,49
|
34,91
|
| 14/08/2026 |
331.460 |
-4,49%
|
36,99
|
35,31
|
37,75
|
35,41
|
| 13/08/2026 |
509.807 |
6,29%
|
35,449
|
33,85
|
37,1337
|
37,01
|
| 12/08/2026 |
355.216 |
-1,85%
|
35,11
|
33,28
|
35,47
|
34,82
|
| 11/08/2026 |
318.485 |
-0,39%
|
35,522
|
35,0105
|
36,9195
|
35,51
|
| 10/08/2026 |
477.711 |
2,86%
|
33,72
|
33,4652
|
35,63
|
35,58
|
| 07/08/2026 |
777.260 |
14,17%
|
31,0994
|
31,0994
|
35,61
|
34,64
|
| 06/08/2026 |
969.350 |
0,83%
|
31,05
|
25,855
|
31,20
|
30,41
|
| 05/08/2026 |
716.868 |
4,99%
|
28,66
|
27,9001
|
30,308
|
29,96
|
| 04/08/2026 |
351.346 |
2,78%
|
27,099
|
27,099
|
28,48
|
28,45
|
| 03/08/2026 |
429.543 |
2,78%
|
27,4872
|
27,22
|
28,55
|
27,71
|
| 31/07/2026 |
213.856 |
1,89%
|
27,77
|
26,39
|
27,195
|
26,96
|
| 30/07/2026 |
640.109 |
-7,71%
|
28,192
|
25,83
|
28,74
|
26,48
|
| 29/07/2026 |
713.852 |
5,08%
|
27,22
|
27,22
|
29,25
|
28,74
|
| 28/07/2026 |
467.190 |
7,01%
|
25,86
|
25,77
|
27,69
|
27,35
|
| 27/07/2026 |
450.729 |
7,54%
|
24,1322
|
24,1322
|
26,29
|
25,55
|
| 24/07/2026 |
532.573 |
8,08%
|
22,07
|
22,07
|
23,76
|
23,75
|
| 23/07/2026 |
490.684 |
-2,56%
|
22,81
|
21,96
|
23,17
|
21,96
|
| 22/07/2026 |
1.009.095 |
-10,77%
|
25,15
|
22,095
|
25,15
|
22,64
|
| 21/07/2026 |
365.729 |
-2,69%
|
25,65
|
25,00
|
25,92
|
25,35
|
| 20/07/2026 |
216.752 |
-0,35%
|
25,64
|
25,425
|
26,465
|
26,03
|
| 17/07/2026 |
283.441 |
-0,44%
|
25,89
|
25,68
|
26,65
|
26,11
|
| 16/07/2026 |
227.104 |
3,44%
|
25,6409
|
25,00
|
26,385
|
26,21
|
| 15/07/2026 |
263.915 |
0,60%
|
25,31
|
25,16
|
25,99
|
25,33
|
| 14/07/2026 |
276.666 |
-3,34%
|
24,9872
|
24,51
|
25,85
|
25,18
|
| 13/07/2026 |
369.145 |
2,84%
|
25,49
|
25,36
|
26,81
|
26,05
|
| 10/07/2026 |
386.363 |
0,48%
|
25,5027
|
25,11
|
26,25
|
25,36
|
| 09/07/2026 |
215.949 |
4,00%
|
23,51
|
23,285
|
25,24
|
25,24
|
| 08/07/2026 |
228.997 |
-1,64%
|
24,30
|
23,85
|
24,48
|
24,27
|
| 07/07/2026 |
408.974 |
1,17%
|
24,75
|
23,84
|
25,26
|
24,68
|
| 06/07/2026 |
263.901 |
-0,04%
|
24,05
|
23,66
|
24,78
|
24,38
|
| 02/07/2026 |
377.076 |
2,63%
|
24,25
|
23,80
|
24,65
|
24,40
|
| 01/07/2026 |
272.671 |
3,82%
|
23,14
|
23,13
|
24,25
|
23,76
|
| 30/06/2026 |
768.890 |
1,87%
|
22,48
|
22,22
|
23,58
|
22,90
|
| 29/06/2026 |
516.112 |
2,55%
|
22,29
|
22,06
|
22,825
|
22,48
|
| 26/06/2026 |
255.921 |
6,40%
|
20,854
|
20,85
|
22,19
|
21,97
|
| 25/06/2026 |
415.660 |
-0,84%
|
20,5312
|
20,24
|
21,165
|
20,63
|
| 24/06/2026 |
426.793 |
1,46%
|
20,50
|
20,38
|
21,80
|
20,83
|
| 23/06/2026 |
543.299 |
3,27%
|
19,87
|
19,87
|
20,89
|
20,51
|
| 18/06/2026 |
836.590 |
-2,83%
|
21,55
|
19,87
|
21,76
|
19,87
|
| 17/06/2026 |
287.366 |
-5,29%
|
22,70
|
21,56
|
22,89
|
21,56
|
| 16/06/2026 |
290.012 |
-2,08%
|
23,28
|
22,745
|
23,88
|
22,80
|
| 15/06/2026 |
702.726 |
-3,44%
|
24,34
|
22,74
|
24,405
|
23,27
|
| 12/06/2026 |
383.207 |
1,57%
|
23,64
|
23,07
|
24,44
|
24,01
|
| 11/06/2026 |
415.137 |
0,90%
|
23,20
|
22,40
|
24,065
|
23,64
|
| 10/06/2026 |
324.230 |
-2,45%
|
23,895
|
22,77
|
24,18
|
23,44
|
| 09/06/2026 |
378.473 |
-1,60%
|
24,745
|
23,46
|
25,075
|
24,05
|
| 08/06/2026 |
453.327 |
-1,13%
|
24,49
|
23,815
|
25,26
|
24,43
|
| 05/06/2026 |
593.057 |
0,67%
|
24,53
|
24,25
|
25,33
|
24,73
|
| 04/06/2026 |
522.935 |
2,10%
|
24,10
|
24,09
|
25,48
|
24,57
|
| 03/06/2026 |
2.056.798 |
-9,82%
|
26,40
|
23,645
|
26,45
|
24,07
|
| 02/06/2026 |
1.157.243 |
-3,85%
|
26,12
|
25,28
|
27,19
|
26,69
|
| 01/06/2026 |
1.382.964 |
18,68%
|
24,24
|
23,97
|
27,77
|
27,77
|
| 29/05/2026 |
394.061 |
6,19%
|
22,72
|
21,87
|
23,52
|
23,40
|
| 28/05/2026 |
409.562 |
1,85%
|
21,81
|
21,79
|
22,64
|
22,04
|
| 27/05/2026 |
340.543 |
-0,14%
|
21,40
|
21,29
|
22,04
|
21,64
|
| 26/05/2026 |
398.974 |
1,40%
|
21,38
|
20,80
|
22,32
|
21,67
|
| 22/05/2026 |
377.867 |
1,18%
|
21,51
|
21,15
|
21,80
|
21,37
|
| 21/05/2026 |
458.656 |
-0,94%
|
21,70
|
20,49
|
21,70
|
21,14
|
| 20/05/2026 |
426.530 |
-1,70%
|
21,68
|
20,316
|
21,68
|
21,34
|
| 19/05/2026 |
582.920 |
2,94%
|
21,474
|
21,30
|
22,33
|
21,71
|
| 18/05/2026 |
794.024 |
8,04%
|
19,30
|
19,30
|
21,12
|
21,10
|
| 15/05/2026 |
406.547 |
1,04%
|
19,17
|
19,00
|
19,96
|
19,53
|
| 14/05/2026 |
601.291 |
2,67%
|
19,05
|
18,63
|
19,605
|
19,22
|
| 13/05/2026 |
744.106 |
-8,77%
|
21,00
|
18,68
|
21,00
|
18,72
|
| 12/05/2026 |
505.875 |
-0,05%
|
20,50
|
20,22
|
20,93
|
20,52
|
| 11/05/2026 |
595.658 |
-6,34%
|
21,6003
|
20,20
|
22,04
|
20,53
|
| 08/05/2026 |
642.904 |
-7,87%
|
23,65
|
21,485
|
23,65
|
21,92
|
| 07/05/2026 |
1.446.841 |
2,22%
|
23,795
|
22,43
|
24,48
|
23,76
|
| 06/05/2026 |
787.502 |
2,03%
|
22,81
|
21,73
|
23,2894
|
23,18
|
| 05/05/2026 |
490.782 |
0,62%
|
22,30
|
21,76
|
22,82
|
22,72
|
| 04/05/2026 |
370.713 |
0,18%
|
22,6009
|
22,42
|
23,27
|
22,58
|
| 01/05/2026 |
770.491 |
8,42%
|
20,90
|
20,90
|
22,89
|
22,54
|
| 30/04/2026 |
2.109.116 |
-4,47%
|
21,3016
|
19,79
|
21,31
|
20,79
|
| 29/04/2026 |
309.851 |
-0,37%
|
21,71
|
21,35
|
21,97
|
21,72
|
| 28/04/2026 |
437.781 |
-0,77%
|
22,33
|
21,58
|
22,78
|
21,79
|
| 27/04/2026 |
68.584 |
0,29%
|
22,0739
|
21,74
|
22,41
|
21,96
|
