Appian Corporation Class A (APPN)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
1 2 3 4 5 > >>
20/05/2024	0	-0,66%	33,58	32,93	33,58	33,15
17/05/2024	230.840	-0,66%	33,58	32,93	33,58	33,15
16/05/2024	215.958	-0,21%	33,20	33,01	33,91	33,37
15/05/2024	259.514	-0,54%	34,20	33,09	34,30	33,44
14/05/2024	417.938	0,99%	33,65	33,535	34,64	33,62
13/05/2024	340.667	3,26%	32,50	32,385	34,00	33,29
10/05/2024	283.184	1,83%	31,98	31,41	32,28	32,24
09/05/2024	231.544	-1,37%	31,98	31,43	31,98	31,66
08/05/2024	245.283	0,85%	31,37	31,36	32,11	32,10
07/05/2024	318.064	-3,46%	32,85	31,65	32,85	31,83
06/05/2024	380.626	3,10%	36,54	30,9501	33,00	32,97
03/05/2024	532.121	3,06%	36,54	30,9501	32,54	31,98
02/05/2024	1.536.187	-18,32%	36,54	28,31	32,04	30,00
01/05/2024	380.878	-1,90%	36,54	36,60	38,60	36,73
30/04/2024	327.992	-2,53%	36,54	37,39	38,43	37,40
29/04/2024	283.038	2,16%	36,54	37,58	38,53	38,37
26/04/2024	276.451	3,76%	36,54	36,03	38,13	37,56
25/04/2024	270.073	-1,26%	35,02	35,06	36,405	36,20
24/04/2024	170.390	0,19%	35,02	36,47	37,27	36,66
23/04/2024	256.465	4,19%	35,02	34,78	37,09	36,59
22/04/2024	240.656	1,65%	34,78	34,21	35,49	35,12
19/04/2024	337.762	-0,89%	39,09	34,05	35,20	34,55
18/04/2024	493.494	-1,50%	39,09	34,39	35,835	34,86
17/04/2024	366.065	-3,09%	39,09	35,44	37,92	35,39
16/04/2024	566.195	-3,87%	39,09	36,23	38,51	36,52
15/04/2024	570.825	-1,25%	39,09	37,55	38,61	37,99
12/04/2024	345.904	-1,06%	39,09	38,015	39,365	39,24
11/04/2024	303.763	0,66%	39,75	38,455	39,95	39,66
10/04/2024	325.923	-4,18%	39,48	38,52	39,60	39,40
09/04/2024	294.239	3,27%	38,52	40,175	42,175	41,12
08/04/2024	224.066	4,71%	38,52	38,18	39,83	39,82
05/04/2024	233.025	2,09%	38,24	37,02	38,11	38,03
04/04/2024	320.970	-0,69%	37,12	36,75	38,77	37,25
03/04/2024	227.615	0,05%	37,12	36,9001	37,685	37,51
02/04/2024	301.017	-0,87%	39,17	36,2201	37,49	37,49
01/04/2024	300.965	-5,33%	39,17	37,335	39,50	37,82
28/03/2024	324.438	1,86%	39,22	38,9801	40,80	39,95
27/03/2024	373.734	4,93%	38,15	37,51	39,27	39,61
26/03/2024	190.297	-0,45%	38,42	37,61	38,52	37,75
25/03/2024	196.674	-0,66%	38,17	37,62	38,515	37,92
22/03/2024	498.925	-2,28%	39,00	36,84	39,075	38,17
21/03/2024	1.185.387	3,03%	38,50	38,01	40,14	39,06
20/03/2024	316.073	3,64%	36,60	36,06	38,44	37,91
19/03/2024	299.491	-0,16%	36,00	35,20	36,89	36,58
18/03/2024	309.047	1,24%	36,12	35,04	37,23	36,64
15/03/2024	618.804	-1,63%	36,29	36,095	37,475	36,19
14/03/2024	549.855	2,48%	35,71	35,71	37,70	36,79
13/03/2024	359.417	0,93%	36,72	35,63	36,785	35,90
12/03/2024	181.489	-1,06%	36,47	35,20	36,34	35,57
11/03/2024	184.844	-1,86%	36,47	35,90	37,015	35,95
08/03/2024	544.006	0,16%	37,00	35,9874	37,80	36,63
07/03/2024	400.438	3,16%	35,40	35,44	36,91	36,57
06/03/2024	363.074	7,95%	33,80	33,47	35,76	35,45
05/03/2024	374.853	-7,70%	34,82	32,27	34,99	32,84
04/03/2024	277.297	-0,50%	36,06	35,01	36,06	35,58
01/03/2024	307.917	2,61%	35,00	34,69	36,1984	35,76
29/02/2024	416.974	1,75%	35,00	34,71	35,85	34,85
28/02/2024	291.607	3,16%	32,67	33,26	34,85	34,25
27/02/2024	238.005	0,03%	32,67	32,93	34,10	33,20
26/02/2024	338.154	3,88%	32,67	31,63	33,50	33,19
23/02/2024	270.750	-3,12%	32,67	31,79	32,98	31,95
22/02/2024	443.409	1,10%	33,43	32,38	33,92	32,98
21/02/2024	995.364	-9,77%	35,21	32,3109	35,53	32,62
20/02/2024	364.242	-2,90%	36,44	35,6381	36,535	36,15
19/02/2024	295.255	0,00%	37,80	36,60	38,16	37,23
16/02/2024	295.255	11,53%	37,80	36,60	38,16	37,23
15/02/2024	676.796	12,67%	32,38	35,1922	38,50	37,61
14/02/2024	341.300	5,37%	32,38	31,91	33,44	33,38
13/02/2024	536.909	-6,30%	33,05	31,26	32,505	31,68
12/02/2024	306.409	1,65%	33,05	33,11	34,55	33,81
09/02/2024	266.618	1,90%	33,05	32,78	33,65	33,26
08/02/2024	197.936	1,21%	32,26	31,91	32,8606	32,64
07/02/2024	206.052	-0,40%	32,60	31,715	32,60	32,25
06/02/2024	215.080	2,70%	31,50	31,50	32,39	32,38
05/02/2024	278.951	-3,81%	32,29	30,9671	32,29	31,53
02/02/2024	183.414	-0,27%	32,50	31,85	32,96	32,78
01/02/2024	170.622	0,74%	32,87	32,32	33,404	32,87
31/01/2024	225.849	-3,89%	33,76	32,55	33,85	32,63
30/01/2024	140.242	-3,61%	33,72	33,915	34,99	33,95
29/01/2024	170.062	4,48%	33,72	33,72	35,255	35,22
26/01/2024	174.055	-0,12%	34,05	33,64	34,43	33,71
25/01/2024	191.491	-0,24%	34,26	33,36	34,33	33,75
24/01/2024	183.432	-1,05%	34,26	33,78	34,83	33,83
23/01/2024	212.485	1,21%	34,26	33,7217	34,59	34,19
22/01/2024	269.619	4,87%	32,27	32,25	34,19	33,78
19/01/2024	217.827	0,09%	32,38	31,64	32,46	32,21
18/01/2024	200.766	-1,14%	32,32	31,69	33,00	32,18
17/01/2024	249.316	-1,24%	32,32	31,59	32,65	32,55
16/01/2024	209.998	-2,23%	35,29	32,49	33,36	32,96
15/01/2024	191.950	-2,49%	35,29	33,59	34,94	33,71
12/01/2024	191.950	-2,49%	35,29	33,59	34,94	33,71
11/01/2024	289.675	1,20%	35,29	34,015	35,8365	34,57
10/01/2024	282.489	0,33%	33,77	33,41	34,44	33,86
09/01/2024	303.649	-2,88%	34,12	33,73	34,98	33,70
08/01/2024	359.426	3,65%	33,60	33,50	35,05	34,5993
05/01/2024	314.223	-1,80%	33,07	33,15	34,16	33,38
04/01/2024	740.393	2,08%	33,07	32,88	34,91	33,80
03/01/2024	330.613	-5,78%	37,13	33,07	34,74	33,11
02/01/2024	303.463	-6,69%	37,13	35,00	37,13	35,14
29/12/2023	213.523	-3,11%	38,76	37,55	38,9772	37,66