Appian Corporation Class A (APPN)
Exportar para Excel
| 1 2 3 4 5 > >> |
| 02/07/2026 |
377.076 |
2,63%
|
24,25
|
23,80
|
24,65
|
24,0814
|
| 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
|
| 24/04/2026 |
628.723 |
2,52%
|
21,99
|
21,09
|
22,34
|
22,145
|
| 23/04/2026 |
1.311.138 |
-1,19%
|
21,49
|
20,93
|
22,78
|
21,60
|
| 22/04/2026 |
407.072 |
3,80%
|
21,37
|
21,07
|
21,86
|
21,86
|
| 21/04/2026 |
405.822 |
-3,13%
|
22,35
|
21,03
|
22,50
|
21,06
|
| 20/04/2026 |
419.936 |
0,84%
|
21,04
|
21,04
|
22,36
|
21,74
|
| 17/04/2026 |
399.974 |
2,13%
|
21,14
|
21,12
|
22,20
|
21,56
|
| 16/04/2026 |
356.606 |
-1,45%
|
21,20
|
20,9475
|
22,08
|
21,11
|
| 15/04/2026 |
595.003 |
3,43%
|
20,639
|
20,639
|
21,50
|
21,41
|
| 14/04/2026 |
674.785 |
-2,36%
|
21,36
|
20,50
|
21,6722
|
20,70
|
| 13/04/2026 |
738.958 |
4,85%
|
20,01
|
20,01
|
21,35
|
21,20
|
| 10/04/2026 |
742.355 |
-5,25%
|
21,96
|
19,89
|
21,96
|
20,22
|
| 09/04/2026 |
605.453 |
-7,70%
|
22,83
|
20,85
|
22,845
|
21,34
|
| 08/04/2026 |
412.559 |
-5,36%
|
25,27
|
22,92
|
25,28
|
23,11
|
| 07/04/2026 |
298.407 |
-0,49%
|
22,9668
|
22,9668
|
24,70
|
24,42
|
| 06/04/2026 |
258.699 |
0,29%
|
24,75
|
23,85
|
24,75
|
24,54
|
| 02/04/2026 |
262.495 |
1,75%
|
23,26
|
23,26
|
24,48
|
24,47
|
| 01/04/2026 |
190.518 |
-0,25%
|
24,44
|
23,40
|
24,52
|
24,05
|
| 31/03/2026 |
242.846 |
1,34%
|
24,2198
|
23,625
|
24,23
|
24,11
|
| 30/03/2026 |
331.436 |
2,76%
|
23,18
|
23,1254
|
24,02
|
23,82
|
| 27/03/2026 |
211.190 |
-3,33%
|
24,28
|
23,00
|
24,28
|
23,18
|
| 26/03/2026 |
267.559 |
0,23%
|
23,80
|
23,70
|
24,50
|
24,00
|
| 25/03/2026 |
387.349 |
-1,60%
|
25,00
|
23,62
|
25,26
|
23,94
|
| 24/03/2026 |
282.029 |
-6,35%
|
25,84
|
24,315
|
25,84
|
24,33
|
| 23/03/2026 |
478.053 |
2,65%
|
26,15
|
25,27
|
26,24
|
25,98
|
| 20/03/2026 |
352.635 |
-2,27%
|
25,63
|
25,01
|
25,75
|
25,32
|
| 19/03/2026 |
569.827 |
2,66%
|
25,45
|
24,885
|
26,16
|
25,87
|
| 18/03/2026 |
265.226 |
-1,14%
|
25,47
|
25,07
|
25,51
|
25,20
|
| 17/03/2026 |
420.462 |
-0,66%
|
25,65
|
25,26
|
26,845
|
25,48
|
| 16/03/2026 |
504.749 |
0,23%
|
25,61
|
25,34
|
26,1309
|
25,65
|
| 13/03/2026 |
874.893 |
1,75%
|
25,24
|
25,13
|
26,03
|
25,59
|
| 12/03/2026 |
314.834 |
-1,53%
|
25,35
|
25,0401
|
26,0469
|
25,15
|
| 11/03/2026 |
372.251 |
-0,82%
|
25,93
|
25,15
|
26,36
|
25,53
|
| 10/03/2026 |
400.316 |
-3,12%
|
26,6646
|
25,37
|
26,6646
|
25,74
|
| 09/03/2026 |
417.155 |
-0,19%
|
26,31
|
25,82
|
26,74
|
26,57
|
| 06/03/2026 |
360.169 |
-1,33%
|
26,5046
|
26,25
|
26,795
|
26,62
|
| 05/03/2026 |
475.733 |
0,52%
|
26,50
|
26,45
|
27,50
|
26,99
|
| 04/03/2026 |
658.249 |
-0,30%
|
26,25
|
26,25
|
27,10
|
26,82
|
| 03/03/2026 |
720.090 |
1,89%
|
25,6569
|
25,64
|
27,42
|
26,90
|
| 02/03/2026 |
436.775 |
-1,01%
|
26,67
|
25,90
|
27,0899
|
26,40
|
| 27/02/2026 |
696.521 |
-2,47%
|
27,01
|
25,77
|
27,01
|
26,67
|
| 26/02/2026 |
871.759 |
3,84%
|
26,5445
|
26,36
|
27,70
|
27,34
|
| 25/02/2026 |
846.993 |
5,57%
|
25,30
|
24,56
|
26,37
|
26,33
|
| 24/02/2026 |
1.034.115 |
2,85%
|
24,00
|
24,00
|
25,79
|
24,94
|
| 23/02/2026 |
1.022.772 |
-3,54%
|
24,55
|
23,70
|
25,19
|
24,25
|
| 20/02/2026 |
1.313.574 |
2,45%
|
24,03
|
24,03
|
26,67
|
25,14
|
| 19/02/2026 |
1.977.233 |
2,00%
|
26,92
|
21,77
|
27,14
|
24,54
|
| 18/02/2026 |
1.740.168 |
4,43%
|
23,1941
|
22,84
|
24,43
|
24,06
|
| 17/02/2026 |
922.726 |
0,74%
|
22,78
|
22,57
|
23,245
|
23,04
|
| 13/02/2026 |
729.525 |
2,19%
|
22,52
|
22,45
|
23,27
|
22,87
|
| 12/02/2026 |
875.229 |
-4,83%
|
23,4801
|
22,1886
|
23,588
|
22,38
|
| 11/02/2026 |
1.333.102 |
-10,96%
|
26,49
|
22,80
|
26,49
|
23,41
|
| 10/02/2026 |
646.632 |
3,34%
|
25,45
|
25,45
|
26,30
|
26,28
|
| 09/02/2026 |
491.010 |
2,42%
|
25,20
|
24,61
|
25,615
|
25,43
|
| 06/02/2026 |
548.459 |
1,25%
|
25,13
|
23,88
|
25,66
|
24,83
|
