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 > >>
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
28/11/2025	213.313	-1,66%	41,36	40,18	41,36	40,40
26/11/2025	460.532	-2,61%	42,21	40,802	42,2199	41,08
25/11/2025	490.840	2,13%	41,30	41,1797	42,76	42,18
24/11/2025	274.161	-0,10%	41,60	41,19	42,2411	41,30
21/11/2025	388.152	3,12%	40,00	39,22	41,43	41,34
20/11/2025	292.741	-2,71%	42,00	40,03	42,375	40,08
19/11/2025	418.731	-2,46%	42,22	41,022	42,32	41,18
18/11/2025	363.549	1,49%	42,5742	41,00	42,8072	42,22
17/11/2025	416.875	-4,01%	43,44	41,46	43,67	41,54
14/11/2025	484.138	0,51%	42,27	42,05	43,695	43,27
13/11/2025	717.988	-5,68%	45,11	42,52	45,4907	43,05
12/11/2025	786.606	3,21%	44,2452	43,97	46,05	45,64
11/11/2025	999.637	4,51%	42,25	42,25	44,645	44,22
10/11/2025	1.199.603	5,01%	40,9975	40,21	43,1399	42,31
07/11/2025	1.061.057	5,15%	37,71	37,64	40,70	40,29
06/11/2025	2.427.505	30,79%	32,10	31,60	39,49	38,36
05/11/2025	418.737	1,45%	29,04	28,91	29,56	29,33
04/11/2025	389.705	-4,67%	29,65	28,56	30,00	28,90
03/11/2025	556.949	1,24%	29,80	29,80	30,63	30,30
31/10/2025	309.252	0,37%	29,81	29,48	30,09	29,93
30/10/2025	239.403	-0,13%	29,70	29,38	29,98	29,81
29/10/2025	362.857	-2,71%	30,82	29,68	30,86	29,84
28/10/2025	227.176	-1,32%	31,49	30,59	31,49	30,67
27/10/2025	301.247	-1,71%	32,01	31,06	32,08	31,08
24/10/2025	724.768	1,84%	30,65	30,65	32,27	31,62
23/10/2025	487.151	1,64%	30,96	30,41	31,32	31,05
22/10/2025	675.233	2,59%	29,80	29,80	30,71	30,55
21/10/2025	412.588	1,95%	29,25	28,94	30,055	29,78
20/10/2025	334.080	3,77%	28,29	28,15	29,215	29,21
17/10/2025	650.018	1,30%	27,73	27,50	28,46	28,15
16/10/2025	687.166	0,36%	27,90	27,07	28,03	27,79
15/10/2025	639.321	-1,64%	28,35	27,32	28,35	27,69
14/10/2025	510.634	-1,44%	28,30	27,77	28,315	28,13
13/10/2025	312.213	0,04%	28,87	28,41	28,8812	28,52
10/10/2025	296.216	-4,49%	30,13	28,275	30,13	28,51
09/10/2025	296.345	0,98%	29,97	29,30	30,045	29,84
08/10/2025	185.997	0,14%	29,60	29,13	29,88	29,55
07/10/2025	413.236	-1,96%	30,16	29,20	30,16	29,51
06/10/2025	626.220	0,27%	30,44	29,34	30,95	30,10
03/10/2025	308.003	-2,09%	30,60	29,945	31,01	30,02
02/10/2025	308.871	0,10%	30,64	30,30	30,925	30,66
01/10/2025	410.933	0,23%	30,28	30,0991	30,85	30,63
30/09/2025	410.313	0,10%	30,55	29,44	30,7135	30,57
29/09/2025	238.633	-1,47%	31,25	30,48	31,25	30,53
26/09/2025	361.142	-1,40%	31,47	30,87	31,87	30,98
25/09/2025	307.849	-3,09%	32,45	31,14	32,45	31,47
24/09/2025	336.829	-2,68%	33,94	32,08	33,94	32,46
23/09/2025	492.154	-1,01%	33,9327	33,07	33,9327	33,35
22/09/2025	353.377	3,11%	32,61	32,43	34,07	33,69
19/09/2025	383.687	-1,42%	33,0611	32,43	33,47	32,67
18/09/2025	736.681	5,38%	31,66	31,66	33,23	33,16
17/09/2025	702.881	1,68%	31,05	31,02	32,24	31,49
16/09/2025	443.288	0,60%	30,80	30,22	31,03	30,97
15/09/2025	373.926	0,10%	31,17	30,45	31,17	30,80