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 > >>
15/05/2025	634.825	0,49%	33,01	31,9325	33,60	33,13
14/05/2025	310.274	0,21%	32,30	31,96	33,60	32,97
13/05/2025	547.243	1,95%	32,46	31,675	33,07	32,90
12/05/2025	462.702	1,83%	32,59	31,675	33,15	32,27
09/05/2025	576.982	-1,06%	31,75	31,33	33,4299	31,69
08/05/2025	1.258.091	5,33%	30,79	29,97	33,4299	32,03
07/05/2025	474.147	-0,85%	30,56	29,995	31,10	30,41
06/05/2025	351.473	-1,03%	30,65	30,35	31,65	30,67
05/05/2025	322.510	-0,90%	30,65	30,65	31,65	30,99
02/05/2025	317.001	-0,19%	31,56	31,07	31,7471	31,27
01/05/2025	403.556	0,90%	30,50	30,05	31,7471	31,33
30/04/2025	432.136	0,00%	31,01	30,05	31,54	31,05
29/04/2025	314.704	0,19%	31,33	30,62	31,98	31,05
28/04/2025	278.904	-1,05%	31,50	30,62	31,58	30,99
25/04/2025	301.950	2,05%	29,79	29,505	31,46	31,32
24/04/2025	402.336	3,82%	28,32	28,11	30,925	30,69
23/04/2025	850.596	10,55%	25,83	25,52	30,075	29,56
22/04/2025	404.534	3,52%	26,04	25,35	27,06	26,74
21/04/2025	370.335	-2,71%	26,20	25,35	26,34	25,83
17/04/2025	603.382	-1,37%	26,75	26,135	27,12	26,55
16/04/2025	388.498	-1,86%	27,06	26,15	27,9389	26,92
15/04/2025	268.073	1,03%	27,06	27,06	27,9389	27,43
14/04/2025	280.020	0,48%	27,24	26,46	27,62	27,15
11/04/2025	242.164	-0,84%	27,24	26,21	27,27	27,02
10/04/2025	448.459	-2,92%	27,69	26,825	27,94	27,25
09/04/2025	728.975	8,97%	25,54	25,075	28,665	28,07
08/04/2025	330.522	-0,62%	26,95	25,39	27,215	25,77
07/04/2025	809.894	-1,89%	24,71	24,00	27,50	25,90
04/04/2025	621.720	-5,55%	26,87	25,77	27,145	26,40
03/04/2025	706.845	-5,19%	28,10	27,02	28,22	27,95
02/04/2025	345.417	1,97%	28,38	28,12	30,01	29,48
01/04/2025	277.149	0,35%	28,63	28,4935	29,22	28,91
31/03/2025	480.106	-1,81%	28,75	28,14	29,00	28,81
28/03/2025	438.835	-3,63%	30,32	29,07	30,635	29,34
27/03/2025	147.070	-3,23%	31,26	30,40	31,26	30,445
26/03/2025	296.517	-1,56%	31,99	30,89	32,15	31,46
25/03/2025	314.284	0,92%	31,94	31,94	32,47	31,96
24/03/2025	457.900	2,86%	31,15	30,9201	31,90	31,67
21/03/2025	378.395	3,84%	29,19	28,81	30,79	30,79
20/03/2025	245.997	-1,26%	29,79	29,61	30,41	29,68
19/03/2025	438.264	2,00%	29,65	29,33	30,625	30,06
18/03/2025	638.992	-1,21%	29,56	28,93	29,68	29,47
17/03/2025	495.564	-1,26%	30,08	29,61	30,32	29,80
14/03/2025	427.169	3,96%	29,57	29,57	30,53	30,18
13/03/2025	1.221.324	-4,70%	30,12	28,76	30,20	29,03
12/03/2025	311.031	1,10%	30,49	29,87	30,6915	30,46
11/03/2025	402.593	-1,41%	30,54	29,66	31,00	30,13
10/03/2025	414.195	-3,93%	31,03	30,13	31,145	30,58
07/03/2025	713.009	2,05%	31,27	30,51	32,73	31,85
06/03/2025	292.127	-3,01%	31,27	30,60	32,00	31,21
05/03/2025	202.380	1,71%	31,00	31,03	32,27	32,18
04/03/2025	293.515	0,60%	31,00	30,66	32,05	31,64
03/03/2025	318.766	-2,37%	32,64	31,225	32,655	31,45
28/02/2025	254.563	0,25%	33,18	31,75	32,66	32,47
27/02/2025	188.331	-1,88%	33,40	32,32	33,51	32,39
26/02/2025	212.774	-1,08%	33,40	32,96	34,4799	33,01
25/02/2025	334.413	0,42%	33,21	31,87	33,74	33,37
24/02/2025	578.693	-0,33%	34,62	31,77	33,38	33,23
21/02/2025	528.036	-3,73%	34,62	33,29	35,15	33,34
20/02/2025	698.660	-6,98%	38,53	34,58	38,17	34,63
19/02/2025	1.544.059	16,20%	38,53	36,55	41,05	37,23
18/02/2025	580.540	1,23%	33,53	30,8801	32,20	32,04
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