BiG | O banco que entende os seus valores.

C3.ai Inc Class A (AI US)

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 1 2 3 4 5 > >>
05/08/2025	780.300	0,43%	23,40	23,01	23,74	23,29
04/08/2025	865.239	3,39%	22,77	22,575	23,345	23,19
01/08/2025	1.085.978	-4,80%	22,90	22,165	23,02	22,43
31/07/2025	1.242.205	-2,73%	24,39	23,545	24,67	23,56
30/07/2025	1.034.685	-1,06%	24,48	23,845	24,83	24,22
29/07/2025	1.243.551	-5,08%	25,88	24,48	26,00	24,48
28/07/2025	1.130.328	-0,85%	26,10	25,64	26,41	25,79
25/07/2025	1.266.760	0,04%	26,34	25,95	26,58	26,01
24/07/2025	2.690.901	-10,84%	27,48	25,99	27,90	26,00
23/07/2025	1.008.982	2,35%	28,78	28,52	29,29	29,16
22/07/2025	1.019.888	0,56%	28,30	27,46	28,705	28,49
21/07/2025	1.546.086	-1,32%	28,97	28,12	30,11	28,33
18/07/2025	1.772.214	1,23%	29,27	28,15	29,455	28,71
17/07/2025	1.626.565	4,15%	27,50	27,40	28,93	28,36
16/07/2025	1.002.211	0,74%	27,23	26,08	27,24	27,23
15/07/2025	883.225	0,86%	27,26	26,75	27,57	27,03
14/07/2025	1.192.406	1,94%	26,00	25,77	27,25	26,80
11/07/2025	976.829	-1,94%	26,41	26,15	26,95	26,29
10/07/2025	1.043.724	-2,12%	27,67	26,46	27,78	26,81
09/07/2025	1.284.313	3,87%	27,00	26,515	27,575	27,39
08/07/2025	1.075.730	2,81%	26,02	25,95	26,88	26,37
07/07/2025	1.162.451	-0,39%	25,58	24,87	25,65	25,65
04/07/2025	2.648.700	0,00%	26,16	25,635	26,43	25,75
03/07/2025	683.842	-0,27%	26,10	25,64	26,425	25,75
02/07/2025	1.326.756	5,09%	24,60	24,465	26,065	25,82
01/07/2025	798.817	0,00%	24,30	23,87	24,68	24,57
30/06/2025	1.454.947	1,36%	24,50	24,50	25,37	24,57
27/06/2025	1.998.137	-1,94%	25,00	23,87	25,03	24,24
26/06/2025	1.112.080	4,57%	23,70	23,56	24,98	24,72
25/06/2025	756.464	-2,19%	24,24	23,485	24,45	23,64
24/06/2025	935.564	3,25%	23,90	23,85	24,26	24,17
23/06/2025	928.863	-0,81%	23,01	22,89	23,83	23,41
20/06/2025	1.838.875	-2,32%	24,35	23,40	24,49	23,60
18/06/2025	873.073	0,75%	23,99	23,83	24,46	24,16
17/06/2025	1.035.564	-1,92%	24,34	23,98	24,74	23,98
16/06/2025	944.169	2,90%	24,00	23,80	24,47	24,45
13/06/2025	841.617	-2,46%	23,58	23,30	24,10	23,76
12/06/2025	793.877	-1,18%	24,56	24,26	24,82	24,36
11/06/2025	1.512.600	-3,75%	26,00	24,565	26,00	24,65
10/06/2025	826.078	-0,97%	25,86	25,555	26,51	25,61
09/06/2025	928.391	-0,35%	26,33	25,805	26,68	25,86
06/06/2025	1.089.222	2,41%	25,97	25,68	26,63	25,95
05/06/2025	1.624.754	-3,50%	26,39	25,10	26,74	25,34
04/06/2025	1.167.534	2,30%	25,79	25,03	26,33	26,26
03/06/2025	1.523.447	2,80%	25,50	24,725	26,07	25,67
02/06/2025	1.568.952	-6,09%	26,31	24,87	26,35	24,97
30/05/2025	2.288.849	-4,35%	27,37	26,19	28,08	26,59
29/05/2025	7.471.384	20,76%	26,32	26,22	30,24	27,80
28/05/2025	1.583.481	-3,76%	23,73	23,01	24,08	23,02
27/05/2025	1.267.664	5,28%	23,47	23,43	24,43	23,92
23/05/2025	1.124.841	-0,04%	22,11	22,11	23,24	22,72
22/05/2025	1.120.565	3,93%	21,98	21,86	23,175	22,73
21/05/2025	920.891	-5,53%	22,75	21,76	23,25	21,87
20/05/2025	1.291.553	-0,13%	23,21	22,62	23,31	23,15
19/05/2025	800.653	-4,06%	23,42	22,86	23,525	23,18
16/05/2025	799.480	3,20%	23,58	23,34	24,25	24,16
15/05/2025	651.908	-1,97%	23,49	22,97	23,68	23,41
14/05/2025	1.157.804	-0,46%	24,13	23,70	24,66	23,88
13/05/2025	994.396	-0,87%	24,34	23,775	24,34	23,99
12/05/2025	797.103	3,55%	24,69	23,775	24,71	24,20
09/05/2025	797.790	-0,43%	23,44	23,19	24,05	23,37
08/05/2025	888.320	5,29%	22,80	22,66	23,71	23,47
07/05/2025	473.019	2,15%	21,81	21,75	22,41	22,29
06/05/2025	514.045	-0,73%	21,36	21,26	21,95	21,82
05/05/2025	632.752	-2,22%	22,13	21,93	22,49	21,98
02/05/2025	828.731	2,98%	22,26	21,99	22,70	22,48
01/05/2025	626.728	-0,82%	22,56	21,78	22,62	21,83
30/04/2025	831.186	-2,22%	21,70	21,50	22,055	22,01
29/04/2025	612.528	-0,31%	22,38	22,15	22,85	22,51
28/04/2025	819.176	-0,04%	22,76	21,95	22,83	22,58
25/04/2025	837.453	2,59%	22,01	21,78	22,72	22,59
24/04/2025	711.152	7,99%	20,50	20,48	22,10	22,02
23/04/2025	943.276	2,67%	20,73	20,12	21,01	20,39
22/04/2025	729.043	3,38%	19,54	19,335	20,00	19,86
21/04/2025	760.343	-0,72%	19,06	18,84	19,29	19,21
17/04/2025	673.891	0,00%	19,28	19,09	19,54	19,35
16/04/2025	544.237	-3,10%	19,55	18,98	19,84	19,35
15/04/2025	1.078.593	-0,45%	19,84	19,57	20,11	19,97
14/04/2025	1.926.117	-2,57%	21,25	19,645	21,42	20,06
11/04/2025	559.604	1,43%	20,29	19,62	20,61	20,59
10/04/2025	872.275	-4,15%	20,56	19,60	20,64	20,30
09/04/2025	1.401.256	16,12%	18,15	18,08	21,54	21,18
08/04/2025	1.007.368	-4,70%	20,41	17,89	20,41	18,24
07/04/2025	1.513.696	0,79%	17,65	17,04	20,25	19,14
04/04/2025	1.296.726	-6,41%	19,65	18,14	19,90	18,99
03/04/2025	1.072.035	-7,69%	20,50	19,96	20,74	20,29
02/04/2025	583.812	2,57%	20,82	20,80	22,29	21,98
01/04/2025	637.442	1,81%	21,26	20,66	21,57	21,43
31/03/2025	907.607	-3,48%	21,04	20,55	21,36	21,05
28/03/2025	785.738	-3,20%	22,27	21,37	22,48	21,81
27/03/2025	600.571	-2,17%	22,77	22,36	22,97	22,53
26/03/2025	553.101	-2,00%	23,44	22,67	23,65	23,03
25/03/2025	671.616	0,04%	23,59	23,15	23,88	23,50
24/03/2025	744.929	3,85%	23,24	23,12	23,78	23,49
21/03/2025	1.524.604	1,07%	21,93	21,77	23,02	22,62
20/03/2025	648.668	-1,41%	22,28	22,21	22,95	22,38
19/03/2025	826.896	2,58%	22,25	22,25	23,14	22,70
18/03/2025	1.239.393	0,87%	21,66	21,24	22,25	22,13
17/03/2025	724.135	1,53%	21,66	21,49	22,28	21,94
14/03/2025	840.239	3,30%	21,33	21,21	21,77	21,61