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 >
17/02/2025	189.618	0,00%	33,53	31,54	34,13	31,65
14/02/2025	383.639	-5,49%	34,21	31,54	34,22	31,65
13/02/2025	306.469	-0,94%	32,69	31,90	34,21	33,49
12/02/2025	268.170	2,28%	33,49	32,82	34,70	34,10
11/02/2025	213.979	-1,74%	33,62	32,98	33,84	33,34
10/02/2025	250.157	2,32%	33,62	33,40	34,4162	33,93
07/02/2025	217.871	-1,28%	33,62	32,80	33,915	33,16
06/02/2025	212.999	-5,01%	35,01	33,355	35,48	33,59
05/02/2025	139.712	1,03%	34,95	34,51	35,44	35,36
04/02/2025	214.212	0,89%	34,95	34,1801	35,26	35,00
03/02/2025	174.276	-1,14%	35,47	33,62	34,80	34,69
31/01/2025	242.000	-0,23%	35,47	34,6901	36,115	35,09
30/01/2025	230.969	-0,11%	35,09	34,84	35,91	35,17
29/01/2025	232.071	-4,43%	34,76	34,915	37,46	35,21
28/01/2025	420.004	6,17%	34,76	34,13	37,46	36,84
27/01/2025	471.602	3,52%	33,00	32,6786	35,35	34,70
24/01/2025	224.175	-0,51%	33,82	33,31	35,09	33,52
23/01/2025	400.482	2,59%	32,50	32,12	33,73	33,69
22/01/2025	218.962	-1,56%	33,23	32,66	34,00	32,84
21/01/2025	257.936	1,71%	34,30	32,99	33,635	33,36
20/01/2025	128.885	0,00%	34,30	32,74	34,30	32,80
17/01/2025	212.778	-2,93%	33,64	32,71	34,25	32,80
16/01/2025	174.299	0,57%	33,32	33,31	34,11	33,79
15/01/2025	216.277	3,24%	33,32	33,00	33,80	33,45
14/01/2025	298.006	-2,38%	33,03	32,04	33,97	32,40
13/01/2025	240.286	-1,60%	33,97	32,39	33,44	33,14
10/01/2025	221.693	-3,05%	33,97	33,02	34,19	33,68
09/01/2025	238.609	-1,05%	34,80	33,84	34,90	34,74
08/01/2025	234.684	-1,05%	35,00	33,84	34,90	34,74
07/01/2025	339.256	0,75%	34,13	34,55	36,675	35,11
06/01/2025	312.844	2,83%	34,13	34,08	34,99	34,85
03/01/2025	474.280	2,11%	33,34	33,31	34,36	33,89
02/01/2025	214.888	0,64%	33,00	32,73	33,555	33,19
31/12/2024	0	0,58%	33,00	32,69	33,53	32,98
30/12/2024	201.405	-1,91%	34,13	32,2076	32,99	32,98
27/12/2024	204.179	-3,47%	34,13	33,17	34,555	33,43
26/12/2024	255.913	0,35%	34,87	34,11	34,97	34,63
24/12/2024	0	-0,63%	34,87	34,46	34,87	34,51
23/12/2024	172.590	-1,45%	35,32	34,32	35,70	34,77
20/12/2024	169.119	2,29%	35,54	33,78	35,69	35,28
19/12/2024	427.141	-1,54%	35,54	33,88	35,937	34,51
18/12/2024	0	-6,43%	36,96	34,85	37,87	35,05
17/12/2024	233.312	0,46%	36,73	36,32	37,58	37,46
16/12/2024	263.945	1,28%	36,73	36,79	37,645	37,29
13/12/2024	217.470	-4,29%	38,87	36,67	38,5127	36,82
12/12/2024	153.791	-1,46%	38,44	38,17	39,70	38,47
11/12/2024	198.265	2,93%	39,08	38,29	39,57	39,04
10/12/2024	251.903	-3,78%	39,08	37,93	39,98	37,93
09/12/2024	191.187	-3,03%	40,07	39,24	41,30	39,42
06/12/2024	282.278	3,04%	40,77	39,9111	41,00	40,65
05/12/2024	371.569	-0,59%	40,77	39,37	40,967	39,45
04/12/2024	412.818	5,49%	38,96	38,96	41,46	40,73
03/12/2024	234.814	-0,64%	37,87	38,216	39,14	38,61
02/12/2024	395.229	2,67%	37,02	37,02	39,46	38,86
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