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 > >>
12/09/2025	280.805	-2,32%	31,45	30,563	31,60	30,78
11/09/2025	402.994	1,58%	31,0865	30,80	31,56	31,50
10/09/2025	516.487	-5,18%	32,75	30,965	32,84	31,03
09/09/2025	776.218	2,14%	32,24	31,83	32,74	32,72
08/09/2025	836.753	4,84%	30,14	30,14	32,18	32,05
05/09/2025	832.772	2,17%	30,00	29,95	30,97	30,57
04/09/2025	533.522	-2,76%	30,50	29,50	30,50	29,92
03/09/2025	890.513	0,29%	30,80	30,16	30,94	30,77
02/09/2025	786.054	-0,33%	30,56	30,26	31,07	30,68
29/08/2025	385.288	0,23%	30,20	30,20	31,17	30,78
28/08/2025	879.187	4,07%	29,70	29,132	30,89	30,71
27/08/2025	1.145.555	3,08%	28,82	28,82	29,825	29,50
26/08/2025	307.079	-1,58%	29,12	28,55	29,255	28,62
25/08/2025	201.725	-2,32%	29,60	29,11	29,74	29,11
22/08/2025	440.501	2,72%	29,30	29,01	30,12	29,81
21/08/2025	416.894	0,07%	28,80	28,31	29,06	29,01
20/08/2025	327.952	-2,52%	29,60	28,74	29,66	28,99
19/08/2025	407.307	-0,65%	29,79	29,45	30,395	29,73
18/08/2025	459.539	1,01%	29,36	29,36	30,18	29,93
15/08/2025	545.894	-0,34%	29,73	29,52	30,58	29,63
14/08/2025	805.321	0,07%	29,60	29,07	30,23	29,73
13/08/2025	1.458.194	5,36%	28,50	27,97	29,73	29,71
12/08/2025	1.964.313	1,44%	28,03	27,45	28,27	28,20
11/08/2025	854.691	-4,42%	29,22	27,66	29,22	27,80
08/08/2025	1.639.189	-0,31%	29,80	28,47	29,80	29,09
07/08/2025	3.045.812	8,28%	30,6492	28,87	32,42	29,18
06/08/2025	609.449	-2,28%	27,58	26,70	28,10	26,95
05/08/2025	678.955	-1,96%	28,33	27,53	28,50	27,58
04/08/2025	409.957	2,18%	27,10	27,10	28,26	28,13
01/08/2025	774.998	-0,36%	27,15	27,06	27,61	27,52
31/07/2025	686.460	-3,56%	28,61	27,48	28,63	27,61
30/07/2025	431.239	-1,24%	28,98	28,09	29,035	28,63
29/07/2025	681.820	-5,48%	29,53	28,94	31,05	28,98
28/07/2025	967.779	3,55%	29,81	29,51	31,05	30,66
25/07/2025	749.811	0,31%	30,29	29,366	30,46	29,61
24/07/2025	480.262	-2,57%	29,25	28,51	30,50	29,52
23/07/2025	942.287	3,63%	29,03	28,51	30,32	30,30
22/07/2025	372.848	1,00%	28,81	28,50	29,81	29,24
21/07/2025	318.996	0,49%	28,57	28,57	29,59	28,95
18/07/2025	515.664	1,30%	28,86	28,20	29,26	28,81
17/07/2025	632.516	-1,66%	28,77	28,21	29,26	28,44
16/07/2025	536.039	0,94%	29,25	28,29	29,48	28,92
15/07/2025	297.102	-1,51%	28,60	28,595	30,12	28,65
14/07/2025	751.782	1,39%	28,70	28,595	30,12	29,09
11/07/2025	526.699	-5,97%	31,08	28,66	31,11	28,69
10/07/2025	438.873	-2,27%	31,32	30,00	31,355	30,51
09/07/2025	613.454	-0,26%	31,27	30,77	31,58	31,22
08/07/2025	411.027	0,32%	30,24	30,053	31,58	31,30
07/07/2025	660.776	2,36%	30,48	30,01	31,27	31,20
04/07/2025	214.362	-0,10%	30,28	30,065	30,91	30,48
03/07/2025	214.361	2,85%	30,39	29,82	31,00	30,48
02/07/2025	583.078	-1,05%	29,72	29,82	30,69	30,14
01/07/2025	826.738	2,01%	29,13	28,985	30,80	30,46
30/06/2025	798.424	2,97%	29,22	28,985	30,24	29,86
27/06/2025	348.461	2,24%	28,20	27,86	29,03	29,00
26/06/2025	419.165	0,75%	28,93	27,86	29,09	28,37
25/06/2025	480.272	-2,39%	28,52	27,88	29,18	28,16
24/06/2025	579.578	2,71%	28,01	27,355	29,18	28,85
23/06/2025	438.098	-0,39%	27,54	27,355	28,30	28,09
20/06/2025	634.733	-6,38%	30,1601	27,6336	30,736	28,20
19/06/2025	272.028	0,50%	30,08	29,8068	30,57	30,12
18/06/2025	270.914	0,50%	30,01	29,75	30,57	30,12
17/06/2025	237.108	-1,54%	29,59	29,45	30,49	29,97
16/06/2025	381.840	3,33%	29,99	29,45	30,48	30,44
13/06/2025	256.109	-3,69%	31,00	29,24	31,165	29,46
12/06/2025	381.636	-1,61%	31,55	30,34	31,55	30,59
11/06/2025	311.840	-1,15%	32,05	31,00	32,05	31,09
10/06/2025	351.803	-1,50%	32,17	31,20	32,335	31,45
09/06/2025	343.485	-0,78%	32,18	31,86	32,335	31,93
06/06/2025	445.717	1,20%	31,65	31,35	32,73	32,18
05/06/2025	478.674	0,47%	31,73	31,56	32,73	31,80
04/06/2025	319.784	-0,60%	31,31	31,2259	32,10	31,65
03/06/2025	516.316	1,82%	31,31	30,96	32,03	31,84
02/06/2025	385.984	-0,73%	31,50	30,96	31,83	31,27
30/05/2025	426.294	0,67%	31,68	30,90	31,68	31,50
29/05/2025	284.718	0,26%	31,37	30,85	31,745	31,31
28/05/2025	389.022	-0,83%	31,36	30,978	31,83	31,23
27/05/2025	481.803	2,54%	31,50	30,94	31,83	31,49
23/05/2025	279.315	-2,26%	31,17	30,60	31,69	30,71
22/05/2025	341.293	0,96%	31,69	31,00	32,06	31,42
21/05/2025	338.847	-3,20%	32,15	31,09	32,38	31,12
20/05/2025	411.375	-0,28%	31,96	31,59	32,66	32,15
19/05/2025	375.509	-0,92%	32,21	31,59	32,66	32,24
16/05/2025	576.406	-1,78%	32,69	31,9325	33,50	32,54
15/05/2025	634.825	0,49%	33,01	31,9325	33,60	33,13
14/05/2025	310.274	0,21%	32,30	31,96	33,60	32,97
13/05/2025	547.243	1,95%	32,46	31,675	33,07	32,90
12/05/2025	462.702	1,83%	32,59	31,675	33,15	32,27
09/05/2025	576.982	-1,06%	31,75	31,33	33,4299	31,69
08/05/2025	1.258.091	5,33%	30,79	29,97	33,4299	32,03
07/05/2025	474.147	-0,85%	30,56	29,995	31,10	30,41
06/05/2025	351.473	-1,03%	30,65	30,35	31,65	30,67
05/05/2025	322.510	-0,90%	30,65	30,65	31,65	30,99
02/05/2025	317.001	-0,19%	31,56	31,07	31,7471	31,27
01/05/2025	403.556	0,90%	30,50	30,05	31,7471	31,33
30/04/2025	432.136	0,00%	31,01	30,05	31,54	31,05
29/04/2025	314.704	0,19%	31,33	30,62	31,98	31,05
28/04/2025	278.904	-1,05%	31,50	30,62	31,58	30,99
25/04/2025	301.950	2,05%	29,79	29,505	31,46	31,32
24/04/2025	402.336	3,82%	28,32	28,11	30,925	30,69