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
21/10/2024	408.621	-0,47%	25,71	25,22	26,16	25,55
18/10/2024	405.212	-1,00%	26,11	25,64	26,33	25,67
17/10/2024	539.160	-0,92%	26,11	25,61	26,51	25,93
16/10/2024	682.691	-0,08%	26,39	25,43	26,44	26,17
15/10/2024	892.659	-5,04%	27,57	26,16	27,93	26,19
14/10/2024	673.576	1,25%	27,24	26,84	27,701	27,58
11/10/2024	1.022.582	3,85%	26,09	26,09	27,47	27,24
10/10/2024	711.625	0,50%	25,50	25,00	26,36	26,23
09/10/2024	925.741	6,75%	24,58	24,57	26,26	26,10
08/10/2024	463.301	1,45%	24,00	23,99	24,57	24,45
07/10/2024	442.785	0,08%	24,05	23,78	24,28	24,10
04/10/2024	665.728	4,56%	23,42	23,04	24,19	24,08
03/10/2024	485.009	0,61%	22,62	22,62	23,19	23,03
02/10/2024	814.289	1,28%	22,45	22,45	23,285	22,89
01/10/2024	722.876	-6,73%	24,20	22,44	24,30	22,60
30/09/2024	449.512	0,04%	24,11	23,93	24,45	24,23
27/09/2024	548.858	-0,62%	24,67	24,03	24,72	24,22
26/09/2024	569.028	0,87%	24,69	23,96	24,75	24,37
25/09/2024	924.374	4,09%	23,13	23,13	24,37	24,16
24/09/2024	630.682	-0,39%	23,42	22,90	23,53	23,21
23/09/2024	550.852	0,22%	23,23	22,95	23,42	23,30
20/09/2024	2.057.901	-1,98%	23,60	22,88	23,72	23,25
19/09/2024	703.296	1,93%	24,05	23,49	24,14	23,72
18/09/2024	614.319	-0,26%	23,30	23,23	24,25	23,27
17/09/2024	609.498	0,21%	23,55	23,07	23,89	23,33
16/09/2024	711.226	1,22%	23,00	22,75	23,45	23,28
13/09/2024	893.147	0,57%	23,10	22,70	23,61	23,00
12/09/2024	962.097	6,82%	21,52	21,455	22,87	22,87
11/09/2024	718.505	-0,42%	21,30	20,93	21,75	21,41
10/09/2024	733.387	0,51%	21,45	20,99	21,60	21,50
09/09/2024	1.203.458	0,42%	21,34	21,02	22,18	21,39
06/09/2024	1.417.384	0,85%	21,27	20,535	22,22	21,30
05/09/2024	4.583.305	-8,21%	19,09	19,00	21,40	21,12
04/09/2024	1.723.098	-1,88%	23,28	22,93	23,92	23,01
03/09/2024	1.558.708	0,47%	23,00	23,00	23,82	23,45
30/08/2024	1.577.991	1,21%	23,39	22,87	23,50	23,34
29/08/2024	721.478	0,26%	23,55	22,88	23,65	23,06
28/08/2024	785.749	-2,25%	23,32	22,39	23,56	23,00
27/08/2024	729.236	-3,37%	24,13	23,47	24,26	23,53
26/08/2024	608.236	-0,69%	24,60	24,32	24,79	24,35
23/08/2024	557.264	1,74%	24,24	24,09	24,65	24,52
22/08/2024	547.987	-2,94%	24,85	24,03	24,87	24,10
21/08/2024	702.983	0,98%	24,67	24,56	24,98	24,83
20/08/2024	696.286	-4,02%	25,54	24,21	25,58	24,59
19/08/2024	454.518	0,51%	25,55	25,38	25,80	25,62
16/08/2024	384.919	-0,66%	25,56	25,435	26,08	25,49
15/08/2024	488.833	2,19%	25,65	25,40	25,93	25,66
14/08/2024	329.794	0,48%	25,33	24,80	25,44	25,11
13/08/2024	584.120	1,59%	24,88	24,81	25,33	24,99
12/08/2024	378.397	-1,40%	24,95	24,39	24,97	24,60
09/08/2024	587.649	0,40%	24,97	24,71	25,23	24,95
08/08/2024	540.252	6,20%	23,89	23,53	24,95	24,85
07/08/2024	770.981	-2,09%	24,57	23,34	24,90	23,40
06/08/2024	631.773	0,00%	24,25	23,64	24,29	23,90
05/08/2024	903.535	-2,17%	21,11	21,11	24,21	23,90
02/08/2024	845.831	-5,38%	24,56	24,04	25,02	24,43
01/08/2024	752.262	-3,48%	26,78	25,42	26,92	25,82
31/07/2024	843.890	0,60%	27,18	26,68	27,59	26,75
30/07/2024	707.015	-2,96%	27,51	25,93	27,89	26,59
29/07/2024	454.271	-1,19%	27,96	27,12	28,04	27,40
26/07/2024	620.783	3,32%	27,53	26,96	27,94	27,73
25/07/2024	861.889	1,44%	26,22	25,82	27,62	26,84
24/07/2024	739.734	-6,77%	28,00	26,42	28,23	26,46
23/07/2024	594.357	1,18%	27,82	27,64	28,85	28,38
22/07/2024	575.474	0,79%	28,13	27,72	28,49	28,05
19/07/2024	696.635	-1,45%	28,12	27,76	28,49	27,83
18/07/2024	736.736	-5,39%	29,88	27,95	30,07	28,24
17/07/2024	576.216	-1,94%	29,75	29,16	30,37	29,85
16/07/2024	829.662	-0,46%	30,80	29,74	31,51	30,44
15/07/2024	769.569	3,03%	30,12	29,73	30,80	30,58
12/07/2024	687.230	-0,40%	29,89	29,54	30,32	29,68
11/07/2024	920.000	-0,53%	30,35	29,58	31,12	29,80
10/07/2024	728.865	1,77%	29,99	28,95	30,00	29,96
09/07/2024	998.078	-1,54%	29,92	28,23	30,26	29,44
08/07/2024	898.828	-0,13%	29,95	29,85	31,02	29,90