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 >
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
12-12-2022	1.794.872	8,20%	12,25	12,20	13,56	13,20
09-12-2022	1.071.240	-5,43%	12,65	12,18	13,23	12,20
08-12-2022	3.409.611	7,68%	11,98	11,50	13,51	12,90
07-12-2022	1.726.829	-0,08%	12,00	11,70	12,52	11,98
06-12-2022	2.240.201	-4,54%	12,50	11,89	12,59	11,99
05-12-2022	2.153.487	-5,74%	13,22	12,3299	13,265	12,56
02-12-2022	1.593.719	0,45%	12,945	12,73	13,3975	13,32
01-12-2022	2.860.710	1,92%	12,945	12,81	13,34	13,26
30-11-2022	1.592.229	6,20%	12,29	12,135	13,00	13,01
29-11-2022	1.503.347	-1,05%	12,47	12,19	12,598	12,25
28-11-2022	1.253.935	-1,82%	12,57	12,27	12,68	12,38
25-11-2022	567.085	-0,43%	12,57	12,43	12,71	12,635
24-11-2022	1.693.180	2,84%	12,43	12,1637	12,735	12,69
23-11-2022	1.693.180	2,84%	12,43	12,1637	12,735	12,69
22-11-2022	2.051.304	0,65%	12,16	11,85	12,405	12,34
21-11-2022	2.561.332	-3,99%	14,79	12,045	12,62	12,26
18-11-2022	1.980.809	-4,42%	14,79	12,7186	13,735	12,77
17-11-2022	2.000.795	-1,40%	14,79	12,91	13,46	13,36
16-11-2022	2.599.169	-5,18%	14,79	13,265	14,0338	13,55
15-11-2022	2.393.787	2,26%	14,79	14,2208	14,79	14,285
14-11-2022	621.508	-6,62%	14,79	13,92	14,90	13,97
11-11-2022	987.917	9,60%	13,59	13,535	14,97	14,96
10-11-2022	1.059.985	14,51%	12,58	12,755	13,8299	13,65
09-11-2022	677.843	-5,66%	12,36	11,71	12,325	11,925
08-11-2022	557.624	1,69%	12,45	12,26	13,07	12,64
07-11-2022	415.158	2,77%	12,22	11,80	12,425	12,425
04-11-2022	633.149	-1,31%	12,135	11,71	12,50	12,08
03-11-2022	496.646	-0,49%	12,135	12,11	12,6311	12,24
02-11-2022	514.832	-4,80%	12,85	12,245	12,9792	12,30
01-11-2022	392.332	-1,45%	13,55	12,90	13,60	12,92
31-10-2022	362.785	-0,23%	13,10	12,85	13,27	13,11
28-10-2022	436.811	2,34%	12,85	12,55	13,15	13,14
27-10-2022	471.191	-0,16%	13,015	12,78	13,28	12,84
26-10-2022	984.996	0,78%	12,33	12,47	13,5687	12,86
25-10-2022	1.023.895	3,57%	12,33	12,38	12,87	12,76
24-10-2022	536.115	-1,91%	12,33	12,15	12,49	12,32
21-10-2022	355.585	0,80%	12,33	12,1215	12,67	12,56
20-10-2022	514.225	2,17%	12,28	12,16	12,905	12,465
19-10-2022	472.075	-2,71%	12,28	12,10	12,61	12,20
18-10-2022	576.901	1,87%	12,02	12,42	13,00	12,53
17-10-2022	504.997	5,04%	12,02	12,155	12,52	12,30
14-10-2022	535.571	-3,78%	12,34	11,69	12,59	11,71
13-10-2022	803.833	2,01%	12,07	11,308	12,37	12,17
12-10-2022	542.261	-0,58%	12,07	11,65	12,1933	11,93
11-10-2022	799.457	-1,56%	12,61	11,8085	12,61	12,00
10-10-2022	650.281	-2,79%	13,00	12,0911	13,00	12,19
07-10-2022	600.458	-6,52%	13,00	12,345	12,96	12,47
06-10-2022	349.152	-1,08%	13,03	13,03	13,835	13,345
05-10-2022	453.319	-0,81%	13,45	12,9301	13,585	13,49
04-10-2022	758.482	5,67%	13,25	13,20	13,67	13,60
03-10-2022	554.718	2,96%	12,73	12,3733	12,90	12,87
30-09-2022	558.339	1,30%	12,26	12,22	12,89	12,50
29-09-2022	920.313	-4,82%	12,88	12,145	12,8005	12,335
28-09-2022	1.058.175	0,39%	12,88	12,80	13,13	12,98
27-09-2022	740.173	1,25%	13,15	12,75	13,335	12,93
26-09-2022	623.284	-2,89%	13,15	12,76	13,80	12,77
23-09-2022	686.692	0,08%	13,00	12,82	13,205	13,15
22-09-2022	643.800	-1,57%	13,35	13,05	13,58	13,14
21-09-2022	785.573	-0,67%	13,86	13,265	13,92	13,35
20-09-2022	1.050.834	-4,21%	13,86	13,41	13,94	13,44
19-09-2022	669.686	0,00%	13,97	13,70	14,14	14,03
16-09-2022	1.126.514	-5,07%	14,79	14,01	14,55	14,03
15-09-2022	573.506	-1,14%	14,79	14,7204	15,18	14,78
14-09-2022	646.435	1,63%	14,76	14,22	14,98	14,95
13-09-2022	872.403	-1,69%	14,55	14,51	15,1091	15,15
12-09-2022	807.229	2,60%	15,21	15,1475	15,50	15,41
09-09-2022	1.059.443	3,02%	14,89	14,89	15,32	15,02
08-09-2022	1.302.320	1,30%	14,425	14,17	14,69	14,86
07-09-2022	1.180.610	2,80%	14,355	14,04	14,82	14,69
06-09-2022	1.472.541	-1,52%	14,43	14,05	14,51	14,29
05-09-2022	2.136.821	2,55%	14,42	14,245	15,11	14,89
02-09-2022	2.136.821	2,55%	14,42	14,245	15,11	14,89
01-09-2022	6.616.417	-19,39%	15,36	13,96	15,86	14,51
31-08-2022	1.104.372	0,22%	18,66	17,86	18,88	18,45
30-08-2022	668.054	-0,70%	18,90	18,26	19,04	18,41
29-08-2022	496.053	-1,49%	18,44	18,3101	19,15	18,54
26-08-2022	639.328	-5,38%	19,91	18,66	19,9299	18,82
25-08-2022	571.532	1,17%	20,05	19,83	20,415	19,89
24-08-2022	402.493	2,18%	19,50	19,33	20,335	19,67
23-08-2022	496.409	0,73%	19,40	19,09	20,08	19,25
22-08-2022	622.338	-3,49%	19,40	18,73	19,49	19,11
19-08-2022	1.026.486	-8,88%	21,08	19,6461	21,22	19,80
18-08-2022	477.401	-0,87%	21,86	21,36	21,90	21,73
17-08-2022	575.777	-2,19%	21,80	21,30	22,22	21,92
16-08-2022	577.533	0,40%	22,27	21,63	22,58	22,42
15-08-2022	489.046	-0,92%	22,42	22,1584	23,04	22,60
12-08-2022	624.477	2,15%	22,48	22,09	22,98	22,81