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 > >>
01/07/2024	1.363.994	0,00%	28,75	28,59	29,32	28,96
28/06/2024	1.363.994	1,44%	28,75	28,59	29,32	28,96
27/06/2024	824.985	3,29%	27,56	27,35	28,655	28,55
26/06/2024	759.429	0,62%	27,25	27,21	28,14	27,64
25/06/2024	526.042	-1,12%	27,45	27,17	27,68	27,47
24/06/2024	842.486	2,10%	27,00	27,00	28,11	27,78
21/06/2024	1.601.351	-0,87%	26,78	26,31	27,285	27,21
20/06/2024	928.459	-4,39%	28,50	27,17	28,71	27,45
19/06/2024	592.610	0,00%	29,28	28,69	29,53	28,71
18/06/2024	592.610	-1,14%	29,28	28,69	29,53	28,71
17/06/2024	1.958.198	0,41%	28,88	28,24	29,37	29,16
14/06/2024	2.822.028	-4,76%	29,29	28,52	30,10	29,04
13/06/2024	2.203.941	-3,67%	29,29	30,49	32,10	30,46
12/06/2024	4.270.669	1,76%	29,29	31,41	33,1099	31,86
11/06/2024	2.852.331	0,13%	29,29	30,58	31,80	31,40
10/06/2024	3.307.239	4,02%	29,29	29,27	31,36	31,205
07/06/2024	4.357.565	0,23%	29,44	29,22	31,12	30,00
06/06/2024	2.613.912	-2,06%	29,75	29,60	30,65	29,93
05/06/2024	3.165.331	2,98%	29,75	29,56	30,56	30,555
04/06/2024	2.896.818	0,71%	28,84	28,772	30,3795	29,67
03/06/2024	5.449.984	-0,37%	30,03	28,76	30,84	29,46
31/05/2024	10.225.524	3,43%	28,79	27,58	30,00	29,55
30/05/2024	25.137.897	18,77%	26,42	25,15	29,19	28,41
29/05/2024	3.604.588	-0,42%	23,54	23,46	24,55	24,00
28/05/2024	2.084.447	0,25%	24,00	23,57	24,33	24,10
27/05/2024	719.088	0,00%	24,00	23,85	24,26	24,04
24/05/2024	719.088	-3,38%	24,00	23,85	24,26	24,04
23/05/2024	3.019.727	-3,78%	25,28	23,85	25,50	23,94
22/05/2024	2.320.723	-4,44%	26,00	24,815	26,20	24,989
21/05/2024	1.576.754	-1,36%	26,19	25,78	26,36	26,15
20/05/2024	1.499.987	0,46%	26,46	25,76	26,85	26,51
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