Appian Corporation Class A (APPN)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
< 1 2 3 4 5 > >>
28/02/2024	291.607	3,16%	32,67	33,26	34,85	34,25
27/02/2024	238.005	0,03%	32,67	32,93	34,10	33,20
26/02/2024	338.154	3,88%	32,67	31,63	33,50	33,19
23/02/2024	270.750	-3,12%	32,67	31,79	32,98	31,95
22/02/2024	443.409	1,10%	33,43	32,38	33,92	32,98
21/02/2024	995.364	-9,77%	35,21	32,3109	35,53	32,62
20/02/2024	364.242	-2,90%	36,44	35,6381	36,535	36,15
19/02/2024	295.255	0,00%	37,80	36,60	38,16	37,23
16/02/2024	295.255	11,53%	37,80	36,60	38,16	37,23
15/02/2024	676.796	12,67%	32,38	35,1922	38,50	37,61
14/02/2024	341.300	5,37%	32,38	31,91	33,44	33,38
13/02/2024	536.909	-6,30%	33,05	31,26	32,505	31,68
12/02/2024	306.409	1,65%	33,05	33,11	34,55	33,81
09/02/2024	266.618	1,90%	33,05	32,78	33,65	33,26
08/02/2024	197.936	1,21%	32,26	31,91	32,8606	32,64
07/02/2024	206.052	-0,40%	32,60	31,715	32,60	32,25
06/02/2024	215.080	2,70%	31,50	31,50	32,39	32,38
05/02/2024	278.951	-3,81%	32,29	30,9671	32,29	31,53
02/02/2024	183.414	-0,27%	32,50	31,85	32,96	32,78
01/02/2024	170.622	0,74%	32,87	32,32	33,404	32,87
31/01/2024	225.849	-3,89%	33,76	32,55	33,85	32,63
30/01/2024	140.242	-3,61%	33,72	33,915	34,99	33,95
29/01/2024	170.062	4,48%	33,72	33,72	35,255	35,22
26/01/2024	174.055	-0,12%	34,05	33,64	34,43	33,71
25/01/2024	191.491	-0,24%	34,26	33,36	34,33	33,75
24/01/2024	183.432	-1,05%	34,26	33,78	34,83	33,83
23/01/2024	212.485	1,21%	34,26	33,7217	34,59	34,19
22/01/2024	269.619	4,87%	32,27	32,25	34,19	33,78
19/01/2024	217.827	0,09%	32,38	31,64	32,46	32,21
18/01/2024	200.766	-1,14%	32,32	31,69	33,00	32,18
17/01/2024	249.316	-1,24%	32,32	31,59	32,65	32,55
16/01/2024	209.998	-2,23%	35,29	32,49	33,36	32,96
15/01/2024	191.950	-2,49%	35,29	33,59	34,94	33,71
12/01/2024	191.950	-2,49%	35,29	33,59	34,94	33,71
11/01/2024	289.675	1,20%	35,29	34,015	35,8365	34,57
10/01/2024	282.489	0,33%	33,77	33,41	34,44	33,86
09/01/2024	303.649	-2,88%	34,12	33,73	34,98	33,70
08/01/2024	359.426	3,65%	33,60	33,50	35,05	34,5993
05/01/2024	314.223	-1,80%	33,07	33,15	34,16	33,38
04/01/2024	740.393	2,08%	33,07	32,88	34,91	33,80
03/01/2024	330.613	-5,78%	37,13	33,07	34,74	33,11
02/01/2024	303.463	-6,69%	37,13	35,00	37,13	35,14
29/12/2023	213.523	-3,11%	38,76	37,55	38,9772	37,66
28/12/2023	176.006	-0,33%	38,76	38,6114	39,57	38,87
27/12/2023	201.452	-1,69%	39,54	38,64	40,00	39,00
26/12/2023	149.846	0,03%	39,54	39,2692	39,81	39,67
22/12/2023	238.470	-0,92%	40,18	39,22	40,53	39,66
21/12/2023	539.715	5,48%	38,40	37,8041	40,12	40,03
20/12/2023	346.135	-2,89%	38,94	37,895	39,895	37,95
19/12/2023	386.697	1,14%	39,15	38,905	40,40	39,08
18/12/2023	356.386	0,84%	38,30	37,64	38,81	38,64
15/12/2023	963.149	2,46%	37,71	37,31	38,685	38,32
14/12/2023	405.681	1,49%	35,78	37,07	39,09	37,40
13/12/2023	374.881	2,93%	35,78	34,54	36,863	36,85
12/12/2023	316.127	-2,21%	36,61	35,71	36,61	35,80
11/12/2023	207.252	0,19%	36,10	35,65	37,27	36,61
08/12/2023	228.706	0,86%	35,79	35,3838	36,70	36,54
07/12/2023	244.774	-4,71%	37,82	36,18	37,88	36,23
06/12/2023	254.941	-1,04%	38,48	37,745	38,90	38,02
05/12/2023	253.674	0,84%	36,54	37,34	38,60	38,42
04/12/2023	248.993	1,09%	36,54	37,24	38,44	38,10
01/12/2023	354.768	4,00%	36,54	36,13	37,82	37,69
30/11/2023	349.878	0,00%	36,54	35,98	37,24	36,24
29/11/2023	334.980	2,72%	35,97	35,97	37,29	36,24
28/11/2023	253.946	-0,79%	35,52	35,11	35,9699	35,28
27/11/2023	256.826	-1,74%	35,86	35,51	36,25	35,56
24/11/2023	97.355	0,89%	35,88	35,60	36,285	36,38
23/11/2023	274.801	-2,62%	37,24	35,90	37,86	36,05
22/11/2023	273.179	-2,59%	37,24	35,90	37,86	36,06
21/11/2023	258.347	-1,54%	36,97	36,0613	37,61	37,02
20/11/2023	352.193	2,31%	36,97	36,62	38,82	37,60
17/11/2023	463.943	0,27%	36,81	36,28	37,05	36,75
16/11/2023	352.234	-5,49%	38,47	36,37	38,47	36,65
15/11/2023	415.586	2,30%	38,07	38,07	40,67	38,78
14/11/2023	365.903	5,92%	36,00	37,18	38,64	37,91
13/11/2023	186.066	-1,16%	36,00	35,387	36,095	35,79
10/11/2023	322.813	1,69%	35,41	35,38	36,37	36,21
09/11/2023	356.375	-6,78%	38,45	35,42	38,50	35,61
08/11/2023	235.885	-0,13%	39,14	36,93	38,27	38,20
07/11/2023	602.257	2,27%	39,14	37,85	40,44	38,25
06/11/2023	455.297	-6,27%	39,71	37,08	39,81	37,40
03/11/2023	595.980	-4,36%	40,52	38,20	40,50	39,90
02/11/2023	321.488	6,62%	39,41	38,44	42,99	41,72
01/11/2023	190.255	-0,84%	39,26	38,44	40,29	39,13
31/10/2023	208.743	0,59%	40,25	38,63	40,18	39,46
30/10/2023	132.066	-1,88%	40,22	39,23	40,535	39,23
27/10/2023	68.271	-0,59%	40,22	39,67	40,58	39,8258
26/10/2023	135.701	-0,57%	40,55	39,20	40,89	40,06
25/10/2023	307.951	-3,15%	41,20	40,17	41,35	40,29
24/10/2023	178.194	2,29%	40,49	39,71	42,59	41,60
23/10/2023	142.049	-0,93%	40,49	39,71	41,62	40,67
20/10/2023	499.918	-3,75%	42,86	40,84	42,86	41,05
19/10/2023	388.215	1,69%	42,28	41,77	43,62	42,65
18/10/2023	118.392	-4,07%	43,32	41,78	43,50	41,94
17/10/2023	199.392	2,13%	42,04	42,04	44,20	43,72
16/10/2023	132.250	3,73%	41,50	41,375	43,14	42,81
13/10/2023	222.059	-1,32%	41,66	41,185	41,79	41,27
12/10/2023	233.888	-2,99%	43,40	41,455	42,70	41,82
11/10/2023	180.593	0,00%	43,40	42,36	43,90	43,11
10/10/2023	238.113	1,10%	42,80	41,46	44,445	43,11