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 > >>
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
28/12/2023	5.080.294	0,43%	30,07	29,79	31,13	30,18
27/12/2023	5.162.424	1,97%	28,92	29,40	30,4599	30,05
26/12/2023	4.492.916	2,54%	28,92	28,6585	29,8899	29,47
22/12/2023	5.276.305	-1,97%	30,54	28,42	29,95	28,84
21/12/2023	5.561.290	-1,04%	30,54	29,07	31,00	29,42
20/12/2023	6.963.801	-8,04%	30,90	29,69	32,66	29,685
19/12/2023	10.018.892	5,39%	30,90	30,76	33,9097	32,25
18/12/2023	4.427.777	-1,99%	30,80	30,16	31,56	30,60
15/12/2023	6.237.727	-0,86%	31,73	30,665	32,30	31,15
14/12/2023	9.740.916	11,66%	28,93	29,00	31,70	31,42
13/12/2023	4.752.200	1,48%	27,82	26,7797	28,3982	28,14
12/12/2023	3.773.293	-1,49%	27,99	27,32	28,11	27,73
11/12/2023	4.572.933	-0,42%	26,12	27,55	28,6277	28,15
08/12/2023	8.962.003	8,38%	26,12	25,9142	28,618	28,20
07/12/2023	13.277.265	-10,73%	26,51	25,13	27,20	26,03
06/12/2023	7.664.178	-2,50%	30,64	29,15	30,8411	29,30
05/12/2023	3.923.052	-0,66%	30,05	29,19	30,4141	30,11
04/12/2023	4.358.853	-1,88%	30,70	29,97	31,35	30,31
01/12/2023	4.297.836	6,08%	29,00	28,35	30,90	30,89
30/11/2023	4.234.528	-3,58%	30,84	28,76	30,8962	29,12
29/11/2023	5.313.505	1,79%	29,22	29,9101	31,62	30,20
28/11/2023	4.134.223	2,28%	29,22	28,4603	29,7856	29,67
27/11/2023	4.471.127	0,42%	28,82	28,2205	29,90	29,01
24/11/2023	2.742.369	0,04%	29,16	28,01	29,15	28,81
23/11/2023	6.029.339	1,19%	29,44	28,54	30,22	28,85
22/11/2023	5.967.611	1,02%	29,44	28,54	30,22	28,80
21/11/2023	8.732.191	1,68%	29,37	28,11	30,23	28,51
20/11/2023	12.639.552	-4,33%	29,37	27,34	31,70	28,04
17/11/2023	2.937.334	0,97%	29,36	28,77	29,798	29,31
16/11/2023	3.632.051	-3,20%	29,42	28,0101	29,60	29,03
15/11/2023	6.330.898	1,22%	29,72	29,32	31,8299	29,99
14/11/2023	6.706.041	7,36%	29,28	28,82	30,2895	29,63
13/11/2023	2.926.741	3,29%	26,34	26,04	27,61	27,60
10/11/2023	2.384.123	2,53%	25,915	25,67	26,98	26,72
09/11/2023	2.369.536	-3,48%	27,38	26,06	27,66	26,06
08/11/2023	1.934.521	-2,35%	27,84	26,62	28,375	27,00
07/11/2023	3.154.542	2,48%	27,21	26,805	28,375	27,65
06/11/2023	4.375.345	-5,49%	29,00	26,43	29,24	27,02
03/11/2023	5.129.943	4,88%	25,09	27,30	29,34	28,59
02/11/2023	6.337.567	13,73%	25,09	24,91	27,63	27,26
01/11/2023	2.853.038	-2,09%	24,72	23,27	24,79	23,89
31/10/2023	1.586.038	0,12%	24,565	23,88	24,79	24,40
30/10/2023	2.529.757	-1,93%	25,99	23,66	25,71	24,37
27/10/2023	1.477.677	-2,41%	25,99	24,542	26,04	24,70
26/10/2023	3.046.970	3,60%	24,39	24,41	25,92	25,31
25/10/2023	2.341.678	-7,71%	24,98	24,41	26,282	24,42
24/10/2023	2.907.436	7,78%	24,98	24,95	26,46	26,46
23/10/2023	2.360.699	0,99%	24,02	22,60	24,99	24,55
20/10/2023	2.889.119	-3,65%	25,98	23,95	25,15	24,31
19/10/2023	3.210.155	-1,94%	25,98	25,02	26,1593	25,23
18/10/2023	2.761.775	-2,17%	24,52	25,61	26,38	25,73
17/10/2023	3.965.445	5,61%	24,52	24,3305	26,45	26,17
16/10/2023	2.322.877	0,12%	24,68	24,35	25,15	24,78
13/10/2023	2.622.010	-2,10%	25,08	24,44	25,25	24,75
12/10/2023	3.859.320	-5,39%	27,08	24,9401	27,05	25,28
11/10/2023	5.619.179	0,00%	27,10	26,39	27,50	26,72
10/10/2023	5.884.757	8,74%	24,06	24,66	26,995	26,87