Appian Corporation Class A (APPN)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 1 2 3 4 5 > >>
09/10/2023	151.499	0,42%	41,63	41,46	43,10	42,64
06/10/2023	219.459	2,86%	40,51	40,3477	42,4994	42,46
05/10/2023	218.294	-4,75%	42,47	41,10	43,08	41,28
04/10/2023	173.423	2,43%	42,47	42,12	43,78	43,34
03/10/2023	126.965	-5,03%	44,04	42,12	44,44	42,31
02/10/2023	114.787	-2,32%	45,45	44,05	45,915	44,55
29/09/2023	146.549	2,20%	45,13	45,13	46,56	45,61
28/09/2023	149.973	3,04%	42,90	42,86	45,19	44,47
27/09/2023	130.461	1,79%	42,87	42,27	43,63	43,16
26/09/2023	133.604	-1,83%	42,87	42,21	43,36	42,40
25/09/2023	110.000	0,61%	42,50	42,18	43,59	43,19
22/09/2023	110.817	-0,26%	43,46	42,5301	43,62	42,93
21/09/2023	163.818	-2,82%	43,46	42,75	43,48	43,04
20/09/2023	138.781	-2,36%	46,14	44,26	46,25	44,29
19/09/2023	214.856	-2,22%	46,14	44,38	46,14	45,36
18/09/2023	203.598	1,09%	45,89	45,455	47,245	46,39
15/09/2023	351.719	-1,69%	46,48	44,96	46,475	45,89
14/09/2023	178.518	-1,17%	47,46	45,935	47,58	46,68
13/09/2023	148.742	-0,90%	49,51	46,65	47,72	47,23
12/09/2023	96.617	-4,74%	49,51	47,57	49,99	47,66
11/09/2023	252.452	-3,04%	51,92	49,74	51,92	50,03
08/09/2023	195.033	-0,85%	52,00	51,80	52,50	51,60
07/09/2023	236.781	4,73%	49,04	48,18	52,99	52,04
06/09/2023	115.626	1,26%	49,03	48,7827	49,72	49,69
05/09/2023	133.863	-0,97%	49,03	48,77	49,49	49,07
04/09/2023	163.136	1,75%	49,00	48,80	50,13	49,55
01/09/2023	163.136	1,75%	49,00	48,80	50,13	49,55
31/08/2023	313.478	1,12%	48,16	47,875	48,96	48,70
30/08/2023	103.599	0,29%	47,73	47,5854	48,57	48,16
29/08/2023	169.616	2,67%	46,56	46,22	48,495	48,02
28/08/2023	151.855	-0,02%	47,54	46,67	47,85	46,77
25/08/2023	92.330	2,27%	47,54	45,64	47,10	46,78
24/08/2023	160.526	-3,30%	47,54	45,60	47,94	45,74
23/08/2023	99.684	2,25%	46,41	46,33	47,59	47,30
22/08/2023	98.821	1,14%	46,27	46,00	46,86	46,26
21/08/2023	108.320	0,00%	47,59	45,49	46,85	45,74
18/08/2023	136.832	1,71%	47,59	43,83	46,11	45,74
17/08/2023	165.125	-2,03%	47,59	44,57	46,13	44,97
16/08/2023	165.574	-3,77%	47,59	45,81	47,6999	45,90
15/08/2023	124.705	-1,47%	48,05	47,39	48,25	47,70
14/08/2023	103.058	0,94%	47,55	47,05	48,47	48,41
11/08/2023	98.626	0,61%	47,07	46,956	48,00	47,96
10/08/2023	155.323	-0,58%	48,47	46,81	49,68	47,67
09/08/2023	234.483	-0,62%	47,83	47,505	48,555	47,95
08/08/2023	179.646	-1,57%	47,83	47,09	48,38	48,25
07/08/2023	190.044	-1,07%	49,87	47,3201	49,87	49,02
04/08/2023	460.856	2,76%	51,18	46,25	50,298	49,55
03/08/2023	167.004	-0,45%	51,18	47,32	48,66	48,22
02/08/2023	209.225	-5,80%	51,18	47,27	50,50	48,44
01/08/2023	117.468	-0,19%	51,18	50,61	51,59	51,42
31/07/2023	159.942	3,54%	48,65	49,90	51,6441	51,52
28/07/2023	132.334	4,71%	48,65	48,65	49,98	49,76
27/07/2023	132.731	-3,16%	48,17	47,005	49,31	47,52
26/07/2023	162.023	0,99%	48,17	47,95	49,31	49,07
25/07/2023	99.364	0,96%	49,27	48,05	49,16	48,59
24/07/2023	115.089	-0,86%	49,27	47,665	49,295	48,13
21/07/2023	143.263	0,40%	49,27	48,13	49,51	48,545
20/07/2023	165.235	-5,84%	52,00	47,94	51,05	48,35
19/07/2023	126.898	-0,43%	52,00	50,83	52,64	51,35
18/07/2023	104.674	0,68%	51,18	50,85	51,86	51,57
17/07/2023	105.314	1,51%	50,38	50,20	51,6052	51,22
14/07/2023	179.835	-2,64%	51,65	49,95	52,17	50,46
13/07/2023	148.055	2,90%	50,59	50,59	52,5899	51,83
12/07/2023	199.388	-1,26%	52,00	49,655	52,10	50,37
11/07/2023	183.363	1,29%	50,60	50,06	51,2564	51,01
10/07/2023	174.488	3,79%	48,14	48,14	50,36	50,36
07/07/2023	207.588	1,59%	48,02	48,02	49,47	48,52
06/07/2023	124.780	-1,57%	47,94	46,30	47,85	47,76
05/07/2023	106.181	0,39%	47,94	47,28	48,98	48,52
04/07/2023	68.777	0,84%	47,49	47,31	48,41	48,00
03/07/2023	68.777	0,84%	47,49	47,31	48,41	48,00
30/06/2023	135.784	-0,75%	48,52	47,44	48,99	47,60
29/06/2023	104.060	-0,56%	48,00	47,52	48,69	47,96
28/06/2023	129.694	2,14%	47,16	47,013	49,09	48,23
27/06/2023	134.181	2,41%	46,52	46,17	47,71	47,22
26/06/2023	132.363	-2,50%	48,08	45,97	47,92	46,11
23/06/2023	141.363	-2,01%	48,08	47,38	47,775	47,29
22/06/2023	273.965	-0,02%	48,08	47,38	49,54	48,26
21/06/2023	388.272	-7,10%	51,96	48,22	51,96	48,27
20/06/2023	268.047	-1,16%	53,93	50,70	52,715	51,96
19/06/2023	472.797	-1,31%	53,93	51,90	54,00	52,57
16/06/2023	472.797	-1,31%	53,93	51,90	54,00	52,57
15/06/2023	265.366	1,47%	53,91	51,505	53,45	53,27
14/06/2023	430.306	-2,59%	53,91	50,71	54,26	52,50
13/06/2023	399.731	9,43%	50,00	50,00	54,03	53,895
12/06/2023	346.624	2,37%	47,98	48,68	49,70	49,25
09/06/2023	360.777	0,75%	47,98	47,58	50,12	48,11
08/06/2023	324.834	3,31%	46,79	45,02	48,01	47,75
07/06/2023	505.179	0,39%	46,79	45,90	47,99	46,22
06/06/2023	441.304	4,30%	43,87	43,81	46,56	46,04
05/06/2023	233.125	-3,29%	45,03	43,535	45,37	44,14
02/06/2023	302.547	2,68%	45,00	44,66	46,30	45,64
01/06/2023	289.877	3,78%	42,34	41,785	44,80	44,45
31/05/2023	170.983	2,22%	41,21	40,85	41,925	42,83
30/05/2023	170.983	2,22%	41,21	40,85	41,925	41,46
29/05/2023	160.922	0,82%	40,15	40,15	41,46	40,56
26/05/2023	160.922	0,82%	40,15	40,15	41,46	40,56
25/05/2023	147.516	-1,66%	39,97	40,065	41,99	40,23
24/05/2023	285.492	1,24%	39,97	39,89	41,12	40,91
23/05/2023	174.513	-1,75%	41,05	40,39	41,90	40,41