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 >
29/11/2024	127.785	2,45%	37,17	37,05	38,00	37,85
28/11/2024	186.100	-1,54%	37,72	36,64	37,99	37,09
27/11/2024	182.421	-1,54%	37,67	36,64	38,225	37,09
26/11/2024	234.342	-1,77%	38,35	37,50	39,48	37,67
25/11/2024	585.330	-0,55%	39,00	38,12	39,48	38,35
22/11/2024	350.384	0,03%	36,41	36,14	39,655	38,56
21/11/2024	294.089	6,73%	36,76	35,63	38,695	38,55
20/11/2024	309.873	-1,93%	36,10	35,5304	37,78	36,12
19/11/2024	329.367	0,79%	36,43	35,5304	36,84	36,83
18/11/2024	275.339	0,30%	36,43	36,055	36,75	36,54
15/11/2024	583.485	-3,11%	39,92	35,76	39,96	36,43
14/11/2024	478.653	-5,88%	40,06	37,49	41,62	37,60
13/11/2024	499.461	-0,03%	39,49	39,65	41,62	39,95
12/11/2024	400.015	-0,79%	40,00	37,79	40,85	39,96
11/11/2024	463.842	-1,23%	41,04	37,79	41,04	40,28
08/11/2024	368.690	-1,88%	42,54	39,35	43,33	40,78
07/11/2024	573.665	2,62%	39,13	39,07	43,33	41,56
06/11/2024	683.650	4,73%	39,00	36,62	41,60	40,50
05/11/2024	520.310	%	35,30	36,62	38,77	38,67
04/11/2024	311.754	%	35,30	35,44	37,28	36,82
01/11/2024	402.686	%	35,30	35,83	37,69	36,63
31/10/2024	392.113	%	35,30	34,92	35,98	35,75
30/10/2024	424.814	%	34,00	34,00	35,80	35,30
29/10/2024	462.021	%	32,54	32,93	34,535	34,34
28/10/2024	333.715	%	32,54	32,53	33,65	33,38
25/10/2024	331.649	%	32,36	31,83	32,60	32,30
24/10/2024	178.469	%	31,03	30,375	31,15	30,70
23/10/2024	176.062	%	31,13	30,375	31,15	30,70
22/10/2024	295.226	%	30,99	30,572	31,85	31,01
21/10/2024	294.090	%	31,39	30,572	31,85	31,01
18/10/2024	1.992.072	%	31,22	30,75	32,20	31,47
17/10/2024	263.981	%	31,22	30,44	31,225	30,81
16/10/2024	388.241	%	31,22	30,68	31,29	31,11
15/10/2024	311.158	%	31,85	31,1358	32,19	31,88
14/10/2024	309.477	%	31,45	31,1358	32,19	31,88
11/10/2024	373.731	%	31,52	31,00	32,17	31,31
10/10/2024	210.414	%	32,76	31,66	32,51	32,13
09/10/2024	190.655	%	32,76	32,26	32,84	32,33
08/10/2024	199.616	%	32,76	32,19	33,35	32,40
07/10/2024	210.105	%	33,49	32,47	33,6014	32,90
04/10/2024	180.151	%	34,57	33,42	34,11	32,50
03/10/2024	174.493	%	32,55	33,42	34,11	34,00
02/10/2024	262.655	%	32,55	32,2737	34,66	34,05
01/10/2024	260.399	%	34,11	32,81	34,35	32,91
30/09/2024	242.406	%	34,53	33,89	35,205	34,14
27/09/2024	200.591	%	35,28	34,91	35,99	34,94
26/09/2024	323.780	%	32,36	34,4044	35,33	34,97
25/09/2024	298.468	%	32,36	32,44	33,40	33,31
24/09/2024	172.794	%	33,12	32,81	33,46	32,44
23/09/2024	170.716	%	33,30	32,81	33,46	32,98
20/09/2024	509.442	%	34,18	33,25	33,88	33,41
19/09/2024	258.669	%	34,18	33,55	34,18	33,75
18/09/2024	270.205	%	33,82	32,95	33,85	33,31
17/09/2024	178.455	%	33,82	32,95	33,85	33,12
16/09/2024	245.707	%	31,68	32,83	33,59	33,47
13/09/2024	240.989	%	31,68	32,13	33,09	32,87
12/09/2024	193.031	%	31,68	31,21	32,065	31,49
11/09/2024	262.641	%	31,17	30,67	31,72	31,45
10/09/2024	340.723	%	31,45	30,33	31,67	31,40
09/09/2024	243.828	%	30,10	29,86	30,7016	30,07
06/09/2024	215.160	%	31,52	30,77	31,63	30,51
05/09/2024	164.399	%	31,29	30,77	31,63	31,38
04/09/2024	347.293	%	31,92	31,60	32,60	31,25
03/09/2024	287.775	%	31,92	31,61	32,60	31,61
30/08/2024	358.333	%	33,08	32,02	33,08	32,44
29/08/2024	182.907	%	31,61	30,92	31,91	30,836
28/08/2024	178.896	%	31,61	30,92	31,91	31,20
27/08/2024	219.257	%	31,61	31,09	31,99	31,57
26/08/2024	231.689	%	31,52	31,44	32,03	31,79
23/08/2024	358.777	%	31,45	30,54	31,79	30,79
22/08/2024	358.176	%	31,45	30,54	31,79	30,91
21/08/2024	222.531	%	31,30	30,92	31,58	31,16
20/08/2024	389.021	%	31,16	30,84	31,76	31,32
19/08/2024	289.005	%	31,36	30,79	31,678	31,23
16/08/2024	703.740	%	30,25	30,40	31,025	31,01
15/08/2024	701.477	%	30,25	30,34	31,31	30,84
14/08/2024	639.883	%	30,25	29,75	30,65	30,04
13/08/2024	438.643	%	28,66	27,58	28,75	28,01
12/08/2024	433.026	%	28,66	27,58	28,75	27,99
09/08/2024	404.170	%	28,40	27,84	28,60	28,23
08/08/2024	720.541	%	28,32	26,895	28,34	26,95
07/08/2024	707.512	%	28,32	26,895	28,34	27,04
06/08/2024	901.302	%	28,88	27,49	28,89	27,79
05/08/2024	867.042	%	28,23	27,24	29,39	28,66
02/08/2024	784.450	%	28,23	27,64	29,995	29,84
01/08/2024	1.926.116	%	36,42	29,43	35,85	29,425
31/07/2024	771.221	%	36,42	36,11	37,32	36,94
30/07/2024	1.412.658	%	37,98	34,55	38,48	37,02
29/07/2024	491.276	%	37,98	37,40	38,395	37,80
26/07/2024	340.532	%	37,98	37,02	38,15	37,75
25/07/2024	956.253	%	36,00	35,57	38,70	37,49
24/07/2024	398.024	%	36,00	34,90	36,75	35,08
23/07/2024	481.341	%	35,00	34,9388	35,90	35,62
22/07/2024	419.540	%	35,30	34,5401	35,35	34,94
19/07/2024	491.057	%	35,50	35,18	36,05	35,30
18/07/2024	446.392	%	35,50	34,83	36,19	34,20
17/07/2024	432.155	%	34,83	34,83	36,19	35,58
16/07/2024	483.373	%	34,84	34,71	35,50	35,46
15/07/2024	485.753	%	34,39	34,17	34,91	34,50
12/07/2024	379.329	%	33,72	32,78	33,90	33,64