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 > >>
09-10-2023	2.918.356	-0,16%	24,06	23,62	24,99	24,71
06-10-2023	2.485.777	2,15%	23,80	23,56	24,98	24,75
05-10-2023	1.928.169	0,54%	24,07	23,5308	24,65	24,24
04-10-2023	2.286.414	0,58%	24,07	23,37	24,35	24,11
03-10-2023	2.630.748	-2,96%	24,18	23,6101	24,73	23,97
02-10-2023	2.463.750	-3,21%	25,55	24,44	25,86	24,70
29-09-2023	3.243.536	1,43%	25,55	25,175	26,22	25,52
28-09-2023	3.179.432	3,03%	24,18	23,90	25,465	25,16
27-09-2023	4.228.852	3,30%	23,87	23,87	24,9498	24,41
26-09-2023	3.088.965	-3,04%	23,96	23,46	24,46	23,63
25-09-2023	3.162.570	-0,57%	23,98	23,8104	24,73	24,37
22-09-2023	4.058.652	-4,44%	25,89	24,46	26,2781	24,51
21-09-2023	4.110.748	-2,84%	27,38	24,95	26,18	25,65
20-09-2023	3.583.571	-3,19%	27,38	26,37	28,09	26,40
19-09-2023	3.310.206	0,52%	27,05	26,32	27,43	27,27
18-09-2023	3.356.768	-1,32%	27,05	26,418	27,345	27,00
15-09-2023	3.688.214	-3,05%	28,05	27,04	28,29	27,36
14-09-2023	4.465.057	1,08%	28,05	27,53	28,6471	28,07
13-09-2023	3.949.335	-1,17%	27,50	27,30	28,3282	27,77
12-09-2023	5.938.663	-0,25%	27,50	27,60	30,08	28,15
11-09-2023	4.940.872	0,64%	27,50	27,33	28,53	28,22
08-09-2023	6.371.744	1,27%	27,50	27,46	28,67	27,96
07-09-2023	15.171.412	-12,21%	27,81	25,5301	28,20	27,6191
06-09-2023	8.594.574	0,29%	31,20	30,90	32,6499	31,5198
05-09-2023	4.355.201	0,67%	31,20	29,95	31,53	31,43
04-09-2023	3.597.819	0,65%	31,51	30,66	31,7495	31,22
01-09-2023	3.597.819	0,65%	31,51	30,66	31,7495	31,22
31-08-2023	4.950.314	-1,24%	31,31	30,7016	31,84	31,04
30-08-2023	6.004.231	2,24%	30,72	30,1048	31,99	31,47
29-08-2023	6.814.400	5,34%	29,05	28,771	31,49	30,78
28-08-2023	3.866.844	0,15%	29,34	28,86	29,74	29,195
25-08-2023	6.532.599	1,25%	28,80	28,1021	29,76	29,19
24-08-2023	12.843.511	-11,56%	33,47	28,00	33,6699	28,83
23-08-2023	5.335.910	4,12%	32,52	30,85	33,19	32,61
22-08-2023	4.222.020	-1,45%	32,52	30,79	32,785	31,32
21-08-2023	5.889.942	4,12%	30,96	30,63	32,22	31,81
18-08-2023	4.771.273	1,83%	31,58	28,57	30,97	30,56
17-08-2023	5.793.633	-5,30%	31,58	29,58	31,70	30,01
16-08-2023	3.988.756	-1,05%	33,70	31,33	32,55	31,95
15-08-2023	5.134.687	-4,51%	33,70	32,23	34,05	32,37
14-08-2023	4.648.288	2,91%	32,33	32,091	33,905	33,90
11-08-2023	5.309.740	-0,60%	32,52	31,65	33,6685	32,9208
10-08-2023	6.291.775	0,76%	33,44	32,71	34,53	33,12
09-08-2023	9.135.858	-8,67%	35,66	32,43	35,775	32,87
08-08-2023	6.367.225	-1,80%	35,22	34,71	36,40	35,99
07-08-2023	10.431.730	-3,44%	37,85	34,44	37,9099	36,50
04-08-2023	9.918.930	-3,77%	39,67	37,66	40,6713	37,80
03-08-2023	7.398.791	-1,51%	39,67	38,71	40,4579	39,27
02-08-2023	14.305.136	-10,05%	41,28	38,36	42,39	39,91
01-08-2023	15.345.176	5,64%	41,28	40,18	44,90	44,37
31-07-2023	9.410.854	5,63%	40,00	39,78	42,155	42,00
28-07-2023	7.962.272	3,85%	39,00	38,30	39,99	39,68
27-07-2023	15.141.412	-7,30%	42,34	37,7612	43,7577	38,21
26-07-2023	10.700.775	1,83%	39,90	39,20	41,85	41,10
25-07-2023	10.734.154	5,74%	38,46	38,03	41,26	40,36
24-07-2023	5.705.350	0,45%	39,71	37,23	39,18	38,20
21-07-2023	7.994.957	-2,41%	39,71	37,41	40,55	38,03
20-07-2023	8.033.718	-4,25%	39,82	38,59	41,06	39,01
19-07-2023	13.034.684	0,32%	41,99	39,63	43,08	40,74
18-07-2023	12.787.302	4,73%	38,82	38,45	42,05	40,56
17-07-2023	9.915.720	3,84%	37,27	36,45	40,25	38,66
14-07-2023	10.384.620	-5,93%	40,58	37,13	40,29	37,30
13-07-2023	10.090.422	-1,19%	40,58	39,55	41,67	39,74
12-07-2023	12.051.998	-2,97%	42,44	39,38	42,51	40,2402
11-07-2023	12.098.810	1,47%	40,93	40,11	42,58	41,40
10-07-2023	11.363.782	3,92%	40,16	37,62	41,2489	40,79
07-07-2023	15.753.479	0,44%	37,37	39,04	42,19	39,25
06-07-2023	15.199.169	-2,52%	37,37	36,18	40,38	39,11
05-07-2023	13.406.605	6,83%	37,37	36,93	40,465	40,04
04-07-2023	6.650.124	2,36%	36,61	35,57	37,58	37,29
03-07-2023	6.647.992	2,38%	36,61	35,57	37,58	37,2984
30-06-2023	12.370.450	1,27%	36,61	36,14	38,32	36,355
29-06-2023	11.838.355	1,24%	36,13	35,0307	37,11	35,90
28-06-2023	14.230.219	6,26%	32,895	32,56	36,1778	35,46
27-06-2023	12.985.354	4,41%	32,61	31,57	33,83	33,37
26-06-2023	13.059.223	-4,28%	36,06	31,69	35,48	31,96
23-06-2023	16.545.455	-11,17%	36,06	32,63	36,38	33,26
22-06-2023	13.875.917	-4,05%	46,19	36,79	39,40	37,46
21-06-2023	18.454.244	-9,86%	46,19	37,50	44,1288	38,93
20-06-2023	15.619.046	-2,92%	46,19	42,0801	46,88	43,19
19-06-2023	20.894.886	-4,05%	48,41	43,43	48,87	44,49
16-06-2023	20.894.886	-4,05%	48,41	43,43	48,87	44,49
15-06-2023	30.590.277	7,84%	41,82	41,35	48,47	46,20
14-06-2023	20.707.091	-0,79%	42,48	40,64	43,90	42,77
13-06-2023	38.231.255	14,65%	37,725	37,15	45,22	43,11
12-06-2023	11.582.911	1,70%	37,725	36,01	38,33	37,62
09-06-2023	14.403.006	1,96%	39,25	35,81	39,3799	36,93
08-06-2023	10.735.690	-0,55%	39,25	35,63	37,60	36,22
07-06-2023	19.378.392	-4,82%	39,25	35,30	39,3299	36,35
06-06-2023	28.027.508	8,13%	35,10	34,6502	38,85	38,19
05-06-2023	21.337.259	9,30%	31,24	30,50	35,93	35,26
02-06-2023	23.637.967	-7,40%	33,63	30,60	34,57	32,15
01-06-2023	41.817.021	-13,12%	41,10	30,26	37,28	34,76
31-05-2023	54.412.826	32,97%	36,90	35,20	44,02	40,01
30-05-2023	54.412.826	32,97%	36,90	35,20	44,02	43,8005
29-05-2023	28.094.447	15,91%	28,90	28,65	33,49	32,93
26-05-2023	28.094.447	15,91%	28,90	28,65	33,49	32,93
25-05-2023	18.544.106	2,01%	30,50	27,01	30,6999	28,41
24-05-2023	8.938.424	2,54%	26,98	26,27	28,43	27,85
23-05-2023	14.671.372	-2,69%	28,82	26,64	29,23	27,12