BiG | O banco que entende os seus valores.

Appian Corporation Class A (APPN)

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 > >>
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
23/04/2025	850.596	10,55%	25,83	25,52	30,075	29,56
22/04/2025	404.534	3,52%	26,04	25,35	27,06	26,74
21/04/2025	370.335	-2,71%	26,20	25,35	26,34	25,83
17/04/2025	603.382	-1,37%	26,75	26,135	27,12	26,55
16/04/2025	388.498	-1,86%	27,06	26,15	27,9389	26,92
15/04/2025	268.073	1,03%	27,06	27,06	27,9389	27,43
14/04/2025	280.020	0,48%	27,24	26,46	27,62	27,15
11/04/2025	242.164	-0,84%	27,24	26,21	27,27	27,02
10/04/2025	448.459	-2,92%	27,69	26,825	27,94	27,25
09/04/2025	728.975	8,97%	25,54	25,075	28,665	28,07
08/04/2025	330.522	-0,62%	26,95	25,39	27,215	25,77
07/04/2025	809.894	-1,89%	24,71	24,00	27,50	25,90
04/04/2025	621.720	-5,55%	26,87	25,77	27,145	26,40
03/04/2025	706.845	-5,19%	28,10	27,02	28,22	27,95
02/04/2025	345.417	1,97%	28,38	28,12	30,01	29,48
01/04/2025	277.149	0,35%	28,63	28,4935	29,22	28,91
31/03/2025	480.106	-1,81%	28,75	28,14	29,00	28,81
28/03/2025	438.835	-3,63%	30,32	29,07	30,635	29,34
27/03/2025	147.070	-3,23%	31,26	30,40	31,26	30,445
26/03/2025	296.517	-1,56%	31,99	30,89	32,15	31,46
25/03/2025	314.284	0,92%	31,94	31,94	32,47	31,96
24/03/2025	457.900	2,86%	31,15	30,9201	31,90	31,67
21/03/2025	378.395	3,84%	29,19	28,81	30,79	30,79
20/03/2025	245.997	-1,26%	29,79	29,61	30,41	29,68
19/03/2025	438.264	2,00%	29,65	29,33	30,625	30,06
18/03/2025	638.992	-1,21%	29,56	28,93	29,68	29,47
17/03/2025	495.564	-1,26%	30,08	29,61	30,32	29,80
14/03/2025	427.169	3,96%	29,57	29,57	30,53	30,18
13/03/2025	1.221.324	-4,70%	30,12	28,76	30,20	29,03
12/03/2025	311.031	1,10%	30,49	29,87	30,6915	30,46
11/03/2025	402.593	-1,41%	30,54	29,66	31,00	30,13
10/03/2025	414.195	-3,93%	31,03	30,13	31,145	30,58
07/03/2025	713.009	2,05%	31,27	30,51	32,73	31,85
06/03/2025	292.127	-3,01%	31,27	30,60	32,00	31,21
05/03/2025	202.380	1,71%	31,00	31,03	32,27	32,18
04/03/2025	293.515	0,60%	31,00	30,66	32,05	31,64
03/03/2025	318.766	-2,37%	32,64	31,225	32,655	31,45
28/02/2025	254.563	0,25%	33,18	31,75	32,66	32,47
27/02/2025	188.331	-1,88%	33,40	32,32	33,51	32,39
26/02/2025	212.774	-1,08%	33,40	32,96	34,4799	33,01
25/02/2025	334.413	0,42%	33,21	31,87	33,74	33,37
24/02/2025	578.693	-0,33%	34,62	31,77	33,38	33,23
21/02/2025	528.036	-3,73%	34,62	33,29	35,15	33,34
20/02/2025	698.660	-6,98%	38,53	34,58	38,17	34,63
19/02/2025	1.544.059	16,20%	38,53	36,55	41,05	37,23
18/02/2025	580.540	1,23%	33,53	30,8801	32,20	32,04