BiG | O banco que entende os seus valores.

Appian Corporation Class A (APPN)

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
< 1 2 3 4 5 > >>
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
05/02/2026	690.541	-4,53%	25,89	24,885	25,89	24,89
04/02/2026	1.005.423	0,85%	25,86	24,74	26,6584	26,07
03/02/2026	1.291.224	-3,62%	26,82	25,32	26,82	25,85
02/02/2026	919.121	-3,87%	27,62	26,63	28,30	26,82
30/01/2026	739.336	-3,33%	28,63	27,59	28,70	27,90
29/01/2026	963.020	-4,47%	30,30	28,31	30,30	28,86
28/01/2026	548.050	1,07%	30,20	30,04	31,1799	30,21
27/01/2026	534.350	-0,57%	31,00	29,20	31,20	29,89
26/01/2026	410.196	1,14%	29,56	29,53	30,48	30,06
23/01/2026	1.129.429	1,30%	29,08	29,08	30,115	29,71
22/01/2026	893.810	3,24%	28,53	28,52	29,65	29,33
21/01/2026	522.849	0,28%	28,35	28,00	29,24	28,41
20/01/2026	877.085	-1,01%	28,07	28,0001	29,23	28,33
16/01/2026	707.789	-3,51%	29,92	28,465	30,25	28,62
15/01/2026	942.945	-2,59%	32,50	29,59	33,00	29,66
14/01/2026	816.414	-3,52%	31,71	29,29	31,71	30,45
13/01/2026	597.340	-4,51%	33,39	31,49	33,39	31,56
12/01/2026	597.438	-2,22%	34,5932	32,91	34,60	33,05
09/01/2026	576.450	-2,51%	35,00	33,28	35,00	33,80
08/01/2026	566.701	-2,23%	35,11	34,41	35,485	34,67
07/01/2026	610.779	6,68%	33,513	33,03	35,71	35,46
06/01/2026	487.561	-1,54%	33,73	32,275	33,745	33,24
05/01/2026	676.873	-0,88%	34,26	33,57	34,73	33,76
02/01/2026	696.047	-3,84%	35,73	33,35	35,73	34,06
31/12/2025	470.379	-1,12%	35,94	35,40	36,07	35,42
30/12/2025	314.927	0,45%	35,60	35,40	36,02	35,42
29/12/2025	351.588	-0,36%	35,50	35,29	35,96	35,66
26/12/2025	353.209	-2,00%	36,35	35,60	36,46	35,79
24/12/2025	200.154	-0,06%	36,32	36,13	37,2187	36,52
23/12/2025	284.583	-2,30%	37,02	36,0336	37,40	36,54
22/12/2025	305.587	1,52%	36,84	36,84	37,8145	37,40
19/12/2025	487.504	-0,14%	37,20	36,34	37,20	36,84
18/12/2025	364.696	1,35%	36,85	36,60	37,4693	36,89
17/12/2025	354.528	-0,08%	36,61	36,305	36,98	36,40
16/12/2025	268.874	-1,27%	36,79	36,165	37,15	36,43
15/12/2025	437.127	-2,46%	38,24	36,13	38,24	36,90
12/12/2025	573.875	-0,66%	38,03	37,61	38,78	37,83
11/12/2025	700.872	-7,03%	40,71	37,80	41,49	38,07
10/12/2025	371.936	-4,88%	43,05	40,81	43,05	40,95
09/12/2025	573.180	0,02%	43,00	42,425	43,78	43,05
08/12/2025	868.915	5,08%	41,15	41,00	43,345	43,04
05/12/2025	722.305	3,99%	39,40	39,21	41,7999	40,96
04/12/2025	318.967	-0,03%	39,26	38,76	39,67	39,39
03/12/2025	731.725	-3,74%	40,6001	38,51	40,83	39,40
02/12/2025	564.590	2,27%	40,50	39,91	41,58	40,93
01/12/2025	395.320	-0,94%	40,40	39,61	40,98	40,02