C3.ai Inc Class A (AI US)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 > >>
03/05/2023	2.648.761	1,16%	17,20	16,79	17,95	17,44
02/05/2023	3.489.351	-7,46%	18,40	17,07	18,52	17,24
01/05/2023	4.125.269	4,55%	17,74	17,71	18,78	18,63
28/04/2023	2.818.815	1,31%	17,43	16,91	18,07	17,82
27/04/2023	2.789.224	-0,57%	17,73	17,28	17,9672	17,59
26/04/2023	3.868.459	0,06%	18,04	17,32	18,2499	17,70
25/04/2023	4.840.347	-0,76%	18,42	17,50	18,45	17,715
24/04/2023	9.944.935	-11,22%	18,48	17,47	19,15	17,81
21/04/2023	6.690.976	-3,14%	20,75	19,55	20,95	20,06
20/04/2023	9.027.965	-8,50%	22,30	20,66	23,81	20,78
19/04/2023	3.393.418	-0,22%	22,33	21,86	22,9299	22,71
18/04/2023	5.334.499	-0,09%	23,23	22,2695	23,28	22,76
17/04/2023	4.981.742	3,97%	21,79	21,55	23,09	22,76
14/04/2023	5.573.154	-2,06%	22,58	21,47	22,95	21,83
13/04/2023	6.004.603	1,13%	22,11	21,72	23,14	22,29
12/04/2023	8.366.224	-3,25%	23,45	21,42	23,42	22,01
11/04/2023	12.000.831	-1,39%	23,72	22,54	25,1483	22,75
10/04/2023	8.970.588	1,01%	22,68	21,53	23,0999	23,07
06/04/2023	24.876.412	8,54%	21,18	20,40	23,86	22,89
05/04/2023	23.487.335	-15,43%	24,03	20,50	24,89	21,10
04/04/2023	40.440.750	-26,10%	31,68	24,16	32,00	25,03
03/04/2023	18.679.818	0,89%	33,82	32,2301	34,68	33,87
31/03/2023	22.938.799	21,17%	27,665	27,21	33,5586	33,48
30/03/2023	6.595.941	6,01%	26,36	26,27	27,68	27,54
29/03/2023	4.060.670	6,23%	24,77	24,35	26,0002	25,91
28/03/2023	3.392.590	-4,29%	25,48	24,12	25,8254	24,35
27/03/2023	5.569.548	0,67%	25,44	24,43	26,0399	25,44
24/03/2023	8.833.946	1,53%	25,58	24,68	26,77	25,27
23/03/2023	9.286.639	9,41%	23,18	23,00	25,95	24,89
22/03/2023	5.744.964	-2,32%	23,40	22,46	24,21	22,75
21/03/2023	4.873.660	8,06%	21,75	21,5501	23,545	23,32
20/03/2023	2.577.112	-0,23%	21,40	21,015	22,1998	21,57
17/03/2023	3.113.164	-2,04%	22,34	21,02	22,315	21,62
16/03/2023	4.094.497	6,09%	21,16	20,535	22,238	22,12
15/03/2023	3.686.688	-1,00%	20,60	20,16	21,16	20,89
14/03/2023	5.277.228	-3,03%	22,40	20,74	22,745	21,10
13/03/2023	6.846.616	2,40%	22,60	20,28	22,56	21,78
10/03/2023	6.454.634	-6,30%	22,60	20,7615	22,87	21,27
09/03/2023	7.026.246	-8,14%	24,98	22,62	25,37	22,80
08/03/2023	6.513.086	-5,05%	26,10	24,60	26,61	24,82
07/03/2023	10.714.058	-4,46%	27,11	25,77	28,3617	26,14
06/03/2023	20.015.497	-3,13%	28,45	26,71	29,98	27,5899
03/03/2023	29.453.242	32,66%	25,29	23,99	28,94	28,27
02/03/2023	4.688.406	2,85%	20,525	20,33	21,83	21,32
01/03/2023	5.864.839	-8,33%	22,90	20,31	22,90	20,70
28/02/2023	5.191.354	1,76%	22,32	22,06	23,56	22,58
27/02/2023	4.127.958	-0,85%	22,52	21,65	22,83	22,22
24/02/2023	4.011.947	-2,01%	22,27	21,68	22,65	22,41
23/02/2023	8.164.426	2,28%	23,41	21,77	23,76	22,87
22/02/2023	5.899.827	3,79%	21,76	21,3001	22,86	22,45
21/02/2023	8.334.049	-9,35%	23,90	21,42	25,79	21,61
20/02/2023	6.781.822	-1,49%	23,58	22,66	24,3699	23,87
17/02/2023	6.781.822	-1,49%	23,58	22,66	24,3699	23,87
16/02/2023	9.758.746	-5,02%	25,04	24,05	26,77	24,22
15/02/2023	11.302.430	8,88%	23,13	22,84	25,70	25,38
14/02/2023	11.712.951	10,27%	20,645	20,42	23,56	23,31
13/02/2023	9.219.276	-7,96%	22,94	20,72	22,94	21,16
10/02/2023	9.812.624	2,27%	22,28	21,56	23,5891	23,00
09/02/2023	14.430.975	-14,05%	27,46	22,34	27,50	22,51
08/02/2023	19.335.758	6,32%	24,66	24,50	28,40	26,08
07/02/2023	21.532.236	-11,14%	26,55	23,0901	27,27	24,48
06/02/2023	33.245.585	6,41%	27,46	25,88	30,9199	27,54
03/02/2023	23.197.053	18,61%	21,40	21,12	28,66	26,00
02/02/2023	10.586.426	1,11%	22,57	21,2801	23,47	21,92
01/02/2023	12.737.043	9,98%	19,90	19,20	22,17	21,83
31/01/2023	22.262.094	22,03%	17,71	17,49	21,3307	19,89
30/01/2023	4.372.971	-8,27%	17,71	16,205	18,10	16,30
27/01/2023	8.868.678	17,84%	15,20	15,09	18,1782	17,77
26/01/2023	1.340.806	2,94%	14,945	14,33	15,35	15,08
25/01/2023	841.819	0,90%	14,10	13,71	14,65	14,65
24/01/2023	1.181.923	-0,14%	14,57	14,19	14,80	14,52
23/01/2023	1.370.983	7,39%	13,61	13,46	14,55	14,54
20/01/2023	793.266	3,97%	13,325	13,17	13,7723	13,62
19/01/2023	998.251	-0,61%	13,02	12,64	13,25	13,10
18/01/2023	1.196.843	-1,13%	13,59	13,17	14,17	13,18
17/01/2023	1.338.748	5,38%	12,76	12,45	13,43	13,33
16/01/2023	840.129	4,65%	11,83	11,73	12,65	12,61
13/01/2023	840.129	4,65%	11,83	11,73	12,65	12,61
12/01/2023	927.296	1,26%	12,00	11,64	12,072	12,05
11/01/2023	934.611	4,13%	11,52	11,4909	12,00	11,85
10/01/2023	614.146	1,34%	11,29	11,082	11,485	11,38
09/01/2023	859.924	2,56%	11,20	11,12	11,68	11,23
06/01/2023	512.657	1,30%	10,85	10,475	11,00	10,95
05/01/2023	569.851	-4,67%	11,16	10,80	11,16	10,81
04/01/2023	616.033	-0,18%	11,30	11,07	11,42	11,05
03/01/2023	716.665	-1,07%	11,45	10,812	11,54	11,07
02/01/2023	771.523	2,66%	10,72	10,64	11,2299	11,19
30/12/2022	771.523	2,66%	10,72	10,64	11,2299	11,19
29/12/2022	1.032.746	6,24%	10,33	10,20	11,0269	10,90
28/12/2022	837.986	-1,35%	10,35	10,16	10,48	10,26
27/12/2022	977.766	-4,04%	10,69	10,33	10,74	10,46
23/12/2022	313.228	-2,26%	10,91	10,60	10,9478	10,79
22/12/2022	1.432.360	-6,28%	11,55	10,65	11,60	11,05
21/12/2022	916.154	-0,92%	11,97	11,70	12,04	11,79
20/12/2022	986.480	-1,98%	11,945	11,665	12,035	11,90
19/12/2022	699.919	-0,95%	12,60	11,995	12,76	12,50
16/12/2022	876.234	1,53%	12,31	12,16	12,66	12,62
15/12/2022	756.476	-4,68%	12,72	12,37	12,9301	12,43
14/12/2022	783.122	-1,29%	13,20	12,80	13,3495	13,04
13/12/2022	1.152.958	0,08%	14,08	12,865	14,11	13,21