Appian Corporation Class A (APPN)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 >
30-12-2022	708.994	-2,43%	32,78	31,565	33,1994	32,56
29-12-2022	491.194	4,38%	32,05	31,91	33,49	33,37
28-12-2022	249.219	0,63%	31,49	31,39	32,365	31,97
27-12-2022	623.851	-6,09%	33,51	31,62	33,57	31,77
23-12-2022	35.353	-2,52%	33,94	32,92	33,97	33,455
22-12-2022	235.770	-0,61%	33,89	32,88	34,38	34,32
21-12-2022	233.195	1,53%	33,80	33,12	35,87	34,53
20-12-2022	315.150	-1,82%	34,20	34,01	35,46	34,01
19-12-2022	236.847	-2,45%	35,49	33,94	35,49	34,64
16-12-2022	520.720	-1,61%	35,65	34,50	36,00	35,51
15-12-2022	284.141	-4,90%	36,98	36,02	37,75	36,09
14-12-2022	271.359	-0,42%	38,12	37,44	39,7528	37,95
13-12-2022	378.767	1,41%	39,78	37,61	40,23	38,11
12-12-2022	222.087	-0,19%	37,96	37,445	38,35	37,58
09-12-2022	309.410	-0,76%	37,51	37,51	38,51	37,65
08-12-2022	354.868	1,96%	37,45	36,84	38,60	37,94
07-12-2022	249.227	2,00%	36,59	36,29	37,46	37,21
06-12-2022	786.500	-1,06%	36,69	35,63	36,69	36,48
05-12-2022	870.309	-3,03%	37,05	35,73	38,35	36,87
02-12-2022	2.124.269	-0,37%	37,05	36,76	38,35	38,02
01-12-2022	1.528.554	0,34%	36,91	37,20	39,00	38,16
30-11-2022	1.521.352	2,84%	36,91	36,295	38,40	38,03
29-11-2022	2.313.613	-1,39%	37,64	36,48	37,64	36,98
28-11-2022	845.650	-0,24%	36,49	36,51	37,66	37,46
25-11-2022	214.379	-0,83%	36,49	37,09	37,845	37,26
24-11-2022	998.700	3,47%	36,49	36,41	38,005	37,57
23-11-2022	998.700	3,47%	36,49	36,41	38,005	37,57
22-11-2022	1.005.351	2,25%	35,58	34,25	36,40	36,31
21-11-2022	766.296	-4,36%	36,85	35,21	36,93	35,51
18-11-2022	934.599	-2,90%	39,84	37,06	40,19	37,13
17-11-2022	1.738.088	-2,00%	37,71	37,00	39,09	38,24
16-11-2022	835.896	-6,13%	40,90	38,30	40,54	39,02
15-11-2022	1.165.007	6,74%	41,42	41,05	42,337	41,63
14-11-2022	239.925	-2,50%	39,44	37,27	39,86	39,00
11-11-2022	701.796	0,63%	39,14	39,03	42,105	40,00
10-11-2022	540.929	9,32%	39,14	39,14	42,4188	39,75
09-11-2022	492.705	3,93%	36,00	34,23	36,515	36,375
08-11-2022	514.420	-2,37%	36,00	33,02	36,07	35,00
07-11-2022	757.230	-6,82%	38,80	35,265	38,75	35,81
04-11-2022	980.540	-18,47%	41,00	34,53	42,60	38,515
03-11-2022	207.824	-0,51%	50,06	45,51	48,205	47,24
02-11-2022	318.445	-5,76%	50,06	47,45	51,07	47,48
01-11-2022	234.028	3,20%	50,06	49,15	50,735	50,38
31-10-2022	168.215	-1,77%	49,33	48,39	50,01	48,82
28-10-2022	153.822	3,84%	46,89	47,68	49,71	49,615
27-10-2022	236.952	3,17%	46,89	46,3101	48,38	47,78
26-10-2022	206.000	-3,26%	46,89	45,98	49,11	46,31
25-10-2022	265.502	7,19%	45,00	45,00	48,34	47,87
24-10-2022	160.158	2,74%	41,70	41,83	44,68	44,66
21-10-2022	232.264	3,01%	41,70	40,36	43,65	43,43
20-10-2022	410.220	4,35%	40,25	39,85	42,36	42,21
19-10-2022	223.332	-2,95%	40,79	40,09	41,215	40,45
18-10-2022	337.996	1,43%	42,08	40,73	43,37	41,6775
17-10-2022	376.201	6,34%	40,06	39,66	42,56	41,09
14-10-2022	198.694	-5,42%	41,13	38,48	41,92	38,25
13-10-2022	319.263	0,62%	40,56	36,51	41,00	40,44
12-10-2022	101.613	-0,20%	40,56	38,40	40,94	40,19
11-10-2022	222.537	0,47%	39,87	37,7976	40,945	40,27
10-10-2022	145.082	-6,29%	42,77	38,80	43,00	40,08
07-10-2022	345.234	-5,24%	43,37	42,395	44,07	42,32
06-10-2022	162.662	1,06%	45,427	43,36	45,427	44,76
05-10-2022	144.085	-0,47%	43,16	42,427	44,40	44,29
04-10-2022	129.840	7,62%	42,85	42,84	44,78	44,50
03-10-2022	138.328	1,27%	40,01	40,01	42,00	41,35
30-09-2022	144.957	-0,78%	41,07	40,63	43,00	40,831
29-09-2022	159.430	-4,10%	41,66	40,20	41,94	41,20
28-09-2022	196.107	3,00%	41,36	41,27	43,32	42,96
27-09-2022	112.444	2,89%	41,36	40,7254	42,44	41,71
26-09-2022	185.120	-2,29%	41,74	40,21	43,215	40,54
23-09-2022	229.315	-3,26%	41,74	40,28	42,73	41,49
22-09-2022	156.817	-6,90%	45,74	42,53	45,93	42,89
21-09-2022	142.964	0,50%	46,21	45,51	48,60	46,07
20-09-2022	172.033	-2,53%	46,62	45,48	47,8116	45,84
19-09-2022	245.343	-0,86%	46,62	44,29	47,61	47,03
16-09-2022	728.949	0,28%	46,07	45,31	51,5888	47,44
15-09-2022	173.883	0,62%	46,06	46,25	48,81	47,31
14-09-2022	159.887	1,95%	46,11	45,026	47,12	47,02
13-09-2022	192.002	-6,09%	45,69	44,731	47,25	46,12
12-09-2022	152.376	3,94%	46,44	47,44	49,20	49,11
09-09-2022	180.568	2,34%	46,44	46,44	47,8199	46,31
08-09-2022	94.687	2,88%	43,19	42,92	45,285	45,45
07-09-2022	131.764	-1,76%	43,08	42,47	44,34	42,43
06-09-2022	213.665	0,07%	43,00	42,36	43,88	43,19
05-09-2022	166.613	-2,55%	45,21	42,575	45,33	43,16
02-09-2022	166.613	-2,55%	45,21	42,575	45,33	43,16
01-09-2022	318.382	-5,57%	45,39	42,21	45,39	44,29
31-08-2022	153.195	0,75%	47,42	46,46	48,15	46,90
30-08-2022	151.928	1,13%	46,84	45,55	47,60	46,55
29-08-2022	152.318	-3,16%	46,64	46,02	48,06	46,03
26-08-2022	216.818	-4,94%	49,92	47,17	50,69	47,53
25-08-2022	118.777	3,16%	49,20	48,46	50,00	50,00
24-08-2022	191.961	3,57%	46,80	46,80	49,29	48,46
23-08-2022	141.559	-1,10%	47,44	46,565	49,07	46,79
22-08-2022	181.522	-1,75%	52,34	45,37	47,73	47,31
19-08-2022	257.862	-7,64%	52,34	47,49	51,00	48,15
18-08-2022	161.474	-0,46%	52,34	51,21	52,84	52,13
17-08-2022	168.168	-1,49%	52,09	51,21	53,15	52,37
16-08-2022	141.113	-2,30%	54,05	51,13	53,60	53,19
15-08-2022	111.999	0,59%	53,24	53,25	54,785	54,44
12-08-2022	144.506	1,73%	53,45	52,91	54,67	54,12