C3.ai Inc Class A (AI US)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
1 2 3 4 5 > >>
20/05/2024	0	0,73%	26,22	26,01	26,655	26,39
17/05/2024	1.684.035	0,73%	26,22	26,01	26,655	26,39
16/05/2024	1.643.796	-1,47%	26,62	25,89	26,65	26,20
15/05/2024	2.925.491	1,33%	26,75	25,41	26,82	26,60
14/05/2024	3.553.350	5,21%	24,33	25,68	26,65	26,25
13/05/2024	2.475.280	4,44%	24,33	24,22	25,69	24,95
10/05/2024	1.371.599	-2,06%	24,50	23,68	24,64	23,81
09/05/2024	1.009.934	-0,49%	24,11	24,09	24,655	24,31
08/05/2024	1.583.201	-1,33%	24,11	23,71	24,48	24,43
07/05/2024	1.799.015	-0,85%	24,52	24,29	24,94	24,56
06/05/2024	2.277.007	3,04%	22,27	24,17	24,99	24,77
03/05/2024	2.786.593	3,84%	22,27	23,435	24,51	24,04
02/05/2024	1.702.420	2,03%	22,27	22,3191	23,33	23,15
01/05/2024	1.615.145	0,71%	22,27	22,29	23,58	22,69
30/04/2024	1.208.381	-1,99%	22,27	22,48	23,09	22,64
29/04/2024	1.661.652	1,18%	22,27	22,73	23,53	23,10
26/04/2024	1.919.874	3,02%	22,27	22,085	22,84	22,83
25/04/2024	1.557.659	-0,85%	21,46	21,351	22,19	22,16
24/04/2024	2.072.790	0,09%	20,96	21,90	23,0999	22,35
23/04/2024	2.655.255	3,52%	20,96	21,62	22,62	22,33
22/04/2024	2.293.524	4,10%	20,96	20,57	21,67	21,57
19/04/2024	2.302.313	-0,72%	20,49	20,5387	21,35	20,72
18/04/2024	2.469.548	1,31%	20,49	20,53	21,40	20,87
17/04/2024	2.515.234	0,49%	20,49	20,34	21,10	20,60
16/04/2024	3.143.022	-1,78%	22,21	20,25	20,93	20,47
15/04/2024	3.830.621	-7,13%	22,21	20,8197	22,42	20,83
12/04/2024	2.970.091	-5,24%	23,69	22,22	23,35	22,43
11/04/2024	2.647.308	0,25%	23,69	23,12	23,85	23,67
10/04/2024	3.165.864	-5,30%	24,95	23,47	24,295	23,61
09/04/2024	1.752.611	-0,16%	24,95	24,51	25,1684	24,93
08/04/2024	1.531.587	-0,76%	25,46	24,96	25,67	24,97
05/04/2024	2.209.139	0,60%	25,86	24,60	25,29	25,17
04/04/2024	3.245.443	-1,22%	25,86	24,92	26,07	25,02
03/04/2024	1.923.670	-1,67%	27,27	25,2211	25,705	25,33
02/04/2024	1.913.619	-2,42%	27,27	25,12	25,85	25,76
01/04/2024	2.199.332	-2,48%	27,27	26,08	27,00	26,40
28/03/2024	1.570.102	-0,70%	27,27	27,0301	27,7497	27,07
27/03/2024	1.788.917	0,74%	27,27	26,77	27,5486	27,26
26/03/2024	1.964.431	-2,06%	28,06	27,015	28,1499	27,06
25/03/2024	2.636.083	-0,72%	27,87	26,90	28,33	27,62
22/03/2024	1.875.478	-1,73%	28,22	27,43	28,37	27,89
21/03/2024	2.336.807	-0,94%	29,22	28,34	29,46	28,38
20/03/2024	1.982.414	1,27%	28,28	27,815	28,88	28,65
19/03/2024	2.011.218	-2,62%	28,53	27,765	28,80	28,29
18/03/2024	2.124.561	0,45%	28,53	28,4062	29,32	29,05
15/03/2024	1.982.651	-0,58%	28,53	28,2116	29,36	28,93
14/03/2024	3.083.501	-4,18%	30,05	28,66	30,28	29,10
13/03/2024	2.027.416	-1,01%	31,05	30,14	30,93	30,37
12/03/2024	2.688.093	-0,62%	31,05	29,73	31,20	30,68
11/03/2024	2.553.583	-2,62%	31,46	30,81	32,1891	30,87
08/03/2024	5.466.128	-0,19%	32,64	31,522	34,26	31,71
07/03/2024	3.773.404	-2,13%	32,64	31,7485	33,00	31,77
06/03/2024	5.310.684	3,84%	32,96	31,88	33,3296	32,46
05/03/2024	6.410.848	-8,25%	32,96	30,89	33,53	31,26
04/03/2024	7.997.202	-5,05%	36,46	33,8101	37,54	34,06
01/03/2024	11.575.005	-3,30%	35,22	33,71	35,90	35,75
29/02/2024	31.371.353	24,45%	35,22	33,75	38,30	36,95
28/02/2024	5.401.946	-1,26%	29,24	29,01	30,26	29,72
27/02/2024	5.324.807	4,15%	29,24	29,05	30,30	30,10
26/02/2024	6.706.085	10,52%	26,22	25,88	29,08	28,90
23/02/2024	2.735.524	-1,80%	26,22	25,64	26,6145	26,15
22/02/2024	3.196.396	1,57%	27,07	26,39	27,14	26,5901
21/02/2024	2.598.470	-3,22%	26,22	25,84	26,45	26,18
20/02/2024	3.189.636	-5,85%	28,60	26,32	28,65	27,05
19/02/2024	950.463	0,00%	29,85	28,57	30,25	28,73
16/02/2024	950.463	-1,74%	29,85	28,57	30,25	28,73
15/02/2024	4.388.336	2,67%	29,945	28,955	30,34	30,02
14/02/2024	3.750.097	1,74%	29,00	28,69	29,7899	29,24
13/02/2024	5.743.899	-7,06%	29,00	28,29	30,23	28,98
12/02/2024	8.289.010	9,52%	29,00	28,712	31,55	31,18
09/02/2024	7.561.504	6,07%	27,89	27,35	29,63	28,47
08/02/2024	4.030.898	3,91%	25,80	25,61	27,35	26,84
07/02/2024	3.110.132	-0,69%	25,73	25,18	26,305	25,83
06/02/2024	5.052.053	7,84%	24,84	24,4945	26,225	26,01
05/02/2024	2.140.347	-3,68%	24,68	23,755	24,80	24,10
02/02/2024	2.492.841	0,28%	25,80	24,31	25,14	25,02
01/02/2024	2.269.647	0,69%	25,80	23,8901	25,06	24,95
31/01/2024	2.495.607	-2,94%	25,80	24,78	26,085	24,78
30/01/2024	1.871.307	-2,03%	25,80	25,32	26,00	25,53
29/01/2024	2.154.099	3,74%	25,11	24,93	26,105	26,06
26/01/2024	1.753.326	-0,24%	25,79	25,01	25,80	25,12
25/01/2024	2.423.267	-0,55%	25,79	25,01	26,148	25,30
24/01/2024	3.489.347	-3,29%	26,99	25,3701	27,195	25,55
23/01/2024	2.630.234	-0,08%	24,39	25,85	26,9699	26,42
22/01/2024	5.135.077	6,37%	24,39	25,26	27,0103	26,39
19/01/2024	3.588.525	3,12%	24,39	23,73	24,83	24,81
18/01/2024	3.763.953	-1,15%	25,08	23,59	25,1399	24,06
17/01/2024	3.360.919	-2,67%	24,50	23,94	24,6736	24,39
16/01/2024	3.301.091	-4,39%	28,10	24,85	25,72	25,06
15/01/2024	2.913.448	-4,20%	28,10	26,13	27,62	26,21
12/01/2024	2.913.448	-4,20%	28,10	26,13	27,62	26,21
11/01/2024	5.588.737	-4,14%	28,10	26,19	28,281	27,36
10/01/2024	4.047.373	0,85%	28,29	27,67	29,08	28,54
09/01/2024	2.536.188	-0,95%	27,25	27,70	28,54	28,30
08/01/2024	4.117.939	4,68%	27,25	27,11	28,68	28,535
05/01/2024	3.227.125	-2,19%	28,60	27,20	28,05	27,28
04/01/2024	3.275.921	1,38%	28,60	27,46	28,1999	27,99
03/01/2024	3.208.577	-3,93%	28,60	27,46	28,2899	27,61
02/01/2024	4.748.899	0,10%	28,60	28,15	29,73	28,74
29/12/2023	6.136.213	-5,03%	30,14	28,56	30,1875	28,71