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 > >>
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
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