C3.ai Inc Class A (AI US)
Exportar para Excel
| << < 1 2 3 4 5 > |
| 13/03/2025 |
648.050 |
-3,24%
|
21,44
|
20,67
|
21,55
|
20,92
|
| 12/03/2025 |
672.914 |
3,35%
|
21,70
|
20,95
|
21,90
|
21,62
|
| 11/03/2025 |
982.976 |
-0,19%
|
20,92
|
20,62
|
21,72
|
20,92
|
| 10/03/2025 |
2.057.769 |
-6,97%
|
21,76
|
20,51
|
22,10
|
20,96
|
| 07/03/2025 |
1.217.698 |
4,79%
|
21,15
|
20,93
|
22,78
|
22,53
|
| 06/03/2025 |
987.312 |
-5,04%
|
21,96
|
21,26
|
22,54
|
21,50
|
| 05/03/2025 |
892.071 |
2,44%
|
22,15
|
21,86
|
22,79
|
22,64
|
| 04/03/2025 |
1.511.408 |
0,32%
|
21,40
|
20,98
|
22,96
|
22,10
|
| 03/03/2025 |
1.382.088 |
-6,06%
|
23,87
|
22,02
|
24,30
|
22,03
|
| 28/02/2025 |
1.434.881 |
-1,80%
|
23,26
|
22,86
|
24,135
|
23,45
|
| 27/02/2025 |
2.985.201 |
-9,68%
|
25,00
|
23,50
|
25,66
|
23,88
|
| 26/02/2025 |
1.317.036 |
0,42%
|
26,68
|
26,31
|
27,51
|
26,44
|
| 25/02/2025 |
1.389.173 |
-2,05%
|
26,41
|
25,185
|
26,82
|
26,33
|
| 24/02/2025 |
1.075.565 |
-5,68%
|
28,10
|
26,36
|
28,24
|
26,88
|
| 21/02/2025 |
961.220 |
-4,68%
|
30,22
|
28,41
|
30,22
|
28,50
|
| 20/02/2025 |
1.191.683 |
-2,83%
|
30,29
|
28,42
|
30,29
|
29,90
|
| 19/02/2025 |
917.583 |
-3,18%
|
31,57
|
30,67
|
32,12
|
30,77
|
| 18/02/2025 |
776.029 |
0,70%
|
31,57
|
31,37
|
32,18
|
31,78
|
| 17/02/2025 |
753.248 |
0,00%
|
32,83
|
31,37
|
32,97
|
31,56
|
| 14/02/2025 |
753.248 |
-4,10%
|
32,83
|
31,37
|
32,97
|
31,56
|
| 13/02/2025 |
762.941 |
1,26%
|
32,85
|
32,33
|
33,10
|
32,91
|
| 12/02/2025 |
780.784 |
1,63%
|
31,59
|
31,49
|
32,77
|
32,50
|
| 11/02/2025 |
1.307.018 |
-8,86%
|
34,52
|
31,93
|
34,80
|
31,98
|
| 10/02/2025 |
1.007.268 |
4,81%
|
33,75
|
33,60
|
35,97
|
35,09
|
| 07/02/2025 |
770.743 |
-0,51%
|
33,62
|
33,17
|
34,74
|
33,48
|
| 06/02/2025 |
623.786 |
-1,58%
|
34,79
|
33,13
|
34,85
|
33,65
|
| 05/02/2025 |
596.889 |
1,24%
|
33,86
|
33,50
|
34,20
|
34,19
|
| 04/02/2025 |
946.703 |
8,20%
|
32,00
|
31,94
|
33,81
|
33,77
|
| 03/02/2025 |
710.917 |
-0,45%
|
29,68
|
29,60
|
31,46
|
31,21
|
| 31/01/2025 |
703.495 |
-2,18%
|
32,42
|
30,88
|
32,73
|
31,35
|
| 30/01/2025 |
555.166 |
1,26%
|
31,99
|
31,30
|
32,27
|
32,05
|
| 29/01/2025 |
620.937 |
-4,09%
|
32,79
|
31,18
|
32,97
|
31,65
|
| 28/01/2025 |
825.848 |
5,97%
|
31,42
|
30,66
|
33,23
|
33,00
|
| 27/01/2025 |
1.001.919 |
-5,09%
|
31,15
|
30,36
|
32,25
|
31,14
|
| 24/01/2025 |
1.175.066 |
-3,61%
|
34,41
|
32,66
|
34,60
|
32,81
|
| 23/01/2025 |
902.594 |
1,22%
|
33,14
|
32,66
|
34,10
|
34,04
|
| 22/01/2025 |
1.567.880 |
2,50%
|
35,12
|
33,42
|
35,54
|
33,63
|
| 21/01/2025 |
719.446 |
2,50%
|
32,47
|
31,37
|
33,36
|
32,81
|
| 20/01/2025 |
701.445 |
0,00%
|
32,90
|
31,78
|
32,935
|
32,01
|
| 17/01/2025 |
701.445 |
-0,93%
|
32,90
|
31,78
|
32,935
|
32,01
|
| 16/01/2025 |
542.871 |
1,83%
|
31,80
|
31,57
|
32,65
|
32,31
|
| 15/01/2025 |
1.005.054 |
2,69%
|
32,29
|
31,54
|
33,00
|
31,73
|
| 14/01/2025 |
1.187.150 |
-0,19%
|
31,53
|
30,25
|
32,18
|
30,90
|
| 13/01/2025 |
1.179.699 |
-4,50%
|
31,29
|
30,39
|
31,43
|
30,96
|
| 10/01/2025 |
988.876 |
-2,64%
|
32,34
|
31,39
|
33,00
|
32,42
|
| 09/01/2025 |
2.871.421 |
-0,03%
|
34,71
|
33,01
|
35,15
|
33,30
|
| 08/01/2025 |
945.336 |
-7,04%
|
34,71
|
33,01
|
35,14
|
33,30
|
| 07/01/2025 |
948.184 |
-3,01%
|
37,00
|
35,19
|
37,50
|
35,82
|
| 06/01/2025 |
917.158 |
0,41%
|
37,70
|
36,85
|
38,55
|
36,93
|
| 03/01/2025 |
799.696 |
6,09%
|
34,71
|
34,67
|
37,16
|
36,78
|
| 02/01/2025 |
712.889 |
0,70%
|
35,00
|
34,07
|
35,43
|
34,67
|
| 31/12/2024 |
744.189 |
-2,44%
|
35,55
|
34,27
|
35,90
|
34,43
|
| 30/12/2024 |
821.080 |
-1,23%
|
35,08
|
33,91
|
35,67
|
35,29
|
| 27/12/2024 |
736.638 |
-4,26%
|
37,10
|
35,01
|
37,35
|
35,73
|
| 26/12/2024 |
1.034.626 |
4,51%
|
35,71
|
35,62
|
37,83
|
37,32
|
| 24/12/2024 |
470.101 |
0,71%
|
35,60
|
35,15
|
36,035
|
35,71
|
| 23/12/2024 |
970.595 |
-2,42%
|
36,48
|
35,12
|
36,78
|
35,46
|
| 20/12/2024 |
5.429.320 |
2,51%
|
35,01
|
34,16
|
36,89
|
36,34
|
| 19/12/2024 |
2.729.356 |
-10,68%
|
38,90
|
33,60
|
39,62
|
35,45
|
| 18/12/2024 |
2.025.739 |
-7,40%
|
42,86
|
38,66
|
44,33
|
39,69
|
| 17/12/2024 |
2.001.141 |
-0,19%
|
42,36
|
41,88
|
43,75
|
42,86
|
| 16/12/2024 |
2.313.904 |
8,82%
|
39,40
|
38,93
|
43,07
|
42,94
|
| 13/12/2024 |
2.127.215 |
3,16%
|
38,00
|
37,11
|
40,19
|
39,46
|
| 12/12/2024 |
1.803.393 |
0,18%
|
37,40
|
37,00
|
39,92
|
38,25
|
| 11/12/2024 |
2.817.709 |
-8,51%
|
38,96
|
36,73
|
39,90
|
38,18
|
| 10/12/2024 |
6.124.929 |
0,12%
|
36,80
|
35,63
|
45,07
|
41,73
|
| 09/12/2024 |
3.292.089 |
2,86%
|
42,00
|
40,11
|
42,93
|
41,68
|
| 06/12/2024 |
2.857.745 |
8,08%
|
38,29
|
38,19
|
40,62
|
40,52
|
| 05/12/2024 |
1.248.627 |
-0,27%
|
37,77
|
37,445
|
39,61
|
37,49
|
| 04/12/2024 |
1.402.062 |
2,29%
|
37,35
|
37,20
|
39,34
|
37,59
|
| 03/12/2024 |
841.158 |
1,55%
|
35,40
|
35,40
|
37,28
|
36,75
|
| 02/12/2024 |
878.265 |
-2,66%
|
37,76
|
36,02
|
38,20
|
36,19
|
| 29/11/2024 |
983.297 |
2,17%
|
37,80
|
37,03
|
39,32
|
37,18
|
| 27/11/2024 |
697.752 |
0,08%
|
36,43
|
35,411
|
36,75
|
36,39
|
| 26/11/2024 |
1.289.111 |
-3,96%
|
36,50
|
35,79
|
38,27
|
36,36
|
| 25/11/2024 |
1.608.829 |
1,18%
|
38,79
|
37,81
|
39,88
|
37,86
|
| 22/11/2024 |
1.880.054 |
6,94%
|
34,84
|
33,82
|
37,46
|
37,42
|
| 21/11/2024 |
2.161.419 |
8,13%
|
33,50
|
32,44
|
36,00
|
34,99
|
| 20/11/2024 |
1.642.728 |
-1,82%
|
32,75
|
30,94
|
33,08
|
32,36
|
| 19/11/2024 |
3.625.457 |
24,19%
|
27,46
|
27,45
|
33,50
|
32,96
|
| 18/11/2024 |
536.451 |
2,12%
|
26,02
|
25,80
|
26,72
|
26,54
|
| 15/11/2024 |
605.280 |
-1,48%
|
26,25
|
25,40
|
26,30
|
25,99
|
| 14/11/2024 |
501.963 |
-3,19%
|
27,51
|
26,27
|
27,64
|
26,38
|
| 13/11/2024 |
623.372 |
-1,94%
|
27,79
|
27,19
|
28,63
|
27,25
|
| 12/11/2024 |
533.465 |
-1,42%
|
27,74
|
27,09
|
28,00
|
27,79
|
| 11/11/2024 |
766.690 |
2,29%
|
28,10
|
27,97
|
29,28
|
28,19
|
| 08/11/2024 |
700.665 |
0,15%
|
27,39
|
26,70
|
27,705
|
27,56
|
| 07/11/2024 |
666.785 |
-0,65%
|
27,70
|
27,405
|
28,54
|
27,52
|
| 06/11/2024 |
1.036.457 |
4,17%
|
27,50
|
27,40
|
28,51
|
27,70
|
| 05/11/2024 |
726.787 |
7,05%
|
25,39
|
25,25
|
26,78
|
26,59
|
| 04/11/2024 |
468.389 |
-0,76%
|
24,79
|
24,23
|
25,01
|
24,84
|
| 01/11/2024 |
695.125 |
1,62%
|
24,98
|
24,91
|
25,91
|
25,03
|
| 31/10/2024 |
605.464 |
-5,09%
|
25,86
|
24,45
|
26,00
|
24,63
|
| 30/10/2024 |
389.870 |
-1,52%
|
26,26
|
25,91
|
27,14
|
25,95
|
| 29/10/2024 |
472.817 |
0,04%
|
26,32
|
25,91
|
26,55
|
26,35
|
| 28/10/2024 |
497.192 |
4,19%
|
25,74
|
25,74
|
26,50
|
26,34
|
| 25/10/2024 |
449.171 |
1,12%
|
25,25
|
25,25
|
26,05
|
25,28
|
| 24/10/2024 |
411.044 |
2,38%
|
24,70
|
24,70
|
25,22
|
25,00
|
| 23/10/2024 |
492.661 |
-3,17%
|
25,24
|
24,25
|
25,30
|
24,42
|
| 22/10/2024 |
382.882 |
-1,29%
|
25,36
|
25,15
|
25,59
|
25,22
|
