Appian Corporation Class A (APPN)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 > >>
22/05/2023	247.252	4,87%	39,27	39,15	41,67	41,13
19/05/2023	190.497	-0,05%	39,37	38,88	39,44	39,22
18/05/2023	244.764	3,65%	37,98	37,52	39,3625	39,24
17/05/2023	199.656	5,46%	36,00	35,58	37,99	37,86
16/05/2023	137.892	-0,44%	35,68	35,28	36,00	35,90
15/05/2023	134.617	1,69%	35,32	35,00	36,28	36,06
12/05/2023	207.880	-3,38%	36,41	35,02	36,68	35,46
11/05/2023	194.388	-2,06%	37,18	35,92	37,18	36,70
10/05/2023	545.818	5,14%	37,44	35,89	38,22	37,47
09/05/2023	423.597	0,39%	35,15	34,425	36,60	35,64
08/05/2023	235.312	4,54%	33,93	33,93	35,66	35,50
05/05/2023	230.820	0,68%	34,30	33,89	34,86	33,96
04/05/2023	532.927	-4,09%	35,23	32,82	35,25	33,73
03/05/2023	457.964	-3,14%	36,48	35,05	37,35	35,17
02/05/2023	237.160	-4,75%	37,89	36,31	38,06	36,31
01/05/2023	246.447	1,52%	37,38	37,00	38,41	38,12
28/04/2023	201.398	1,96%	36,81	35,77	37,74	37,55
27/04/2023	157.787	2,94%	36,19	35,80	37,14	36,83
26/04/2023	149.772	-0,31%	36,51	35,58	37,00	35,78
25/04/2023	245.655	-6,24%	37,79	35,76	37,79	35,89
24/04/2023	217.561	-4,30%	39,84	37,54	40,00	38,28
21/04/2023	115.886	0,23%	39,77	39,6488	40,27	40,00
20/04/2023	124.542	-1,48%	39,82	39,60	40,41	39,91
19/04/2023	107.158	-0,49%	40,09	39,76	40,87	40,51
18/04/2023	140.546	0,47%	41,21	40,26	41,21	40,71
17/04/2023	125.825	0,40%	40,30	40,19	40,86	40,52
14/04/2023	136.586	-3,12%	41,31	39,76	41,47	40,36
13/04/2023	189.036	3,25%	40,81	40,81	41,85	41,66
12/04/2023	159.433	-2,49%	42,29	40,19	42,65	40,35
11/04/2023	171.703	-1,27%	41,82	40,23	42,025	41,38
10/04/2023	172.418	-0,64%	41,56	40,225	41,92	41,91
06/04/2023	201.906	3,27%	40,98	40,49	42,38	42,18
05/04/2023	159.815	-6,28%	43,26	40,445	43,26	40,845
04/04/2023	141.345	-0,94%	44,17	43,21	44,415	43,58
03/04/2023	161.665	-0,87%	43,93	43,01	44,45	43,995
31/03/2023	272.436	4,89%	42,58	42,58	44,99	44,38
30/03/2023	128.875	0,74%	42,68	41,67	43,0111	42,31
29/03/2023	169.593	4,14%	41,06	41,06	42,25	42,00
28/03/2023	128.539	-0,69%	40,29	39,83	40,39	40,33
27/03/2023	116.683	1,02%	40,53	39,84	40,96	40,61
24/03/2023	211.860	-1,16%	40,26	38,81	40,75	40,20
23/03/2023	177.308	2,37%	40,25	40,08	41,65	40,67
22/03/2023	110.475	-4,43%	41,44	39,72	41,475	39,73
21/03/2023	176.890	2,36%	41,08	40,76	41,85	41,57
20/03/2023	176.545	-2,36%	41,50	39,9322	41,50	40,61
17/03/2023	439.271	-2,67%	42,76	41,01	42,76	41,59
16/03/2023	223.079	3,69%	40,96	40,87	43,155	42,73
15/03/2023	198.641	0,59%	40,10	39,86	41,41	41,21
14/03/2023	194.815	2,30%	41,08	40,435	42,00	40,97
13/03/2023	212.360	0,76%	38,95	38,16	41,00	40,05
10/03/2023	465.193	-2,53%	40,45	38,40	40,45	39,75
09/03/2023	173.393	-4,96%	42,86	40,78	43,93	40,78
08/03/2023	155.816	-1,52%	43,55	42,69	43,76	42,91
07/03/2023	200.151	-2,02%	44,50	43,26	45,10	43,57
06/03/2023	226.294	-0,38%	45,01	44,07	45,73	44,47
03/03/2023	204.226	4,45%	43,24	43,24	44,91	44,64
02/03/2023	194.520	3,76%	40,91	40,08	42,80	42,74
01/03/2023	177.457	-0,63%	41,49	40,93	42,495	41,19
28/02/2023	188.112	-0,86%	41,62	41,19	42,35	41,45
27/02/2023	174.796	-1,48%	43,33	41,68	43,50	41,81
24/02/2023	218.801	-3,76%	42,58	42,095	43,15	42,44
23/02/2023	246.311	0,96%	44,23	42,895	44,56	44,10
22/02/2023	298.717	2,44%	43,63	43,03	44,61	43,68
21/02/2023	351.607	-7,22%	45,13	42,41	46,0369	42,64
20/02/2023	553.488	2,45%	46,57	45,05	47,47	45,96
17/02/2023	553.488	2,45%	46,57	45,05	47,47	45,96
16/02/2023	693.018	1,45%	43,13	42,69	45,9212	44,86
15/02/2023	322.052	5,61%	41,77	41,77	44,25	44,22
14/02/2023	268.153	3,64%	40,31	39,39	42,40	41,87
13/02/2023	203.163	-0,59%	41,00	40,235	41,425	40,40
10/02/2023	275.374	-2,40%	41,01	40,40	41,93	40,64
09/02/2023	261.287	-2,69%	43,53	41,60	44,245	41,64
08/02/2023	192.646	-1,45%	43,60	42,73	44,40	42,79
07/02/2023	282.954	1,71%	42,61	41,56	43,62	43,42
06/02/2023	200.960	-2,29%	42,85	42,26	44,08	42,69
03/02/2023	227.831	-4,51%	43,93	43,14	45,36	43,61
02/02/2023	296.948	5,13%	44,89	44,89	46,41	45,67
01/02/2023	282.473	5,02%	41,17	40,84	44,08	43,44
31/01/2023	283.204	1,09%	40,93	40,90	41,7924	41,365
30/01/2023	206.381	-2,06%	41,86	40,73	41,86	40,92
27/01/2023	242.351	1,26%	41,01	40,71	42,60	41,78
26/01/2023	224.024	1,70%	41,65	40,09	42,57	41,26
25/01/2023	294.866	0,65%	39,76	38,79	40,60	40,57
24/01/2023	296.235	-0,89%	40,62	40,11	41,79	40,31
23/01/2023	233.336	5,34%	38,82	38,07	40,7125	40,67
20/01/2023	514.083	4,92%	37,49	36,83	39,26	38,42
19/01/2023	296.694	-1,95%	36,81	36,10	37,98	36,62
18/01/2023	404.275	0,57%	37,74	36,965	38,71	37,35
17/01/2023	321.566	4,77%	35,99	35,51	37,29	37,14
16/01/2023	260.486	0,89%	34,24	34,20	36,08	35,00
13/01/2023	260.486	0,89%	34,24	34,20	36,08	35,00
12/01/2023	350.619	6,12%	33,00	32,31	34,83	34,69
11/01/2023	509.069	5,05%	31,46	30,87	32,70	32,69
10/01/2023	229.251	-0,51%	30,94	30,58	31,33	31,12
09/01/2023	373.000	-1,14%	31,41	31,09	32,59	31,28
06/01/2023	254.324	-0,25%	31,77	29,80	32,03	31,66
05/01/2023	317.770	-1,55%	31,68	30,55	32,45	31,74
04/01/2023	201.175	-0,49%	32,89	32,02	33,015	32,24
03/01/2023	316.757	-0,49%	33,40	31,72	33,81	32,40
02/01/2023	708.994	-2,43%	32,78	31,565	33,1994	32,56