C3.ai Inc Class A (AI US)
Exportar para Excel
| 1 2 3 4 5 > >> |
| 29/07/2026 |
970.697 |
-0,56%
|
8,82
|
8,76
|
9,065
|
8,85
|
| 28/07/2026 |
1.593.034 |
0,91%
|
8,75
|
8,66
|
9,23
|
8,90
|
| 27/07/2026 |
2.339.243 |
8,22%
|
8,40
|
8,36
|
8,95
|
8,82
|
| 24/07/2026 |
1.123.121 |
0,00%
|
8,25
|
8,08
|
8,355
|
8,15
|
| 23/07/2026 |
1.441.067 |
-0,49%
|
8,13
|
7,91
|
8,17
|
8,15
|
| 22/07/2026 |
1.338.029 |
-4,66%
|
8,57
|
8,01
|
8,61
|
8,19
|
| 21/07/2026 |
1.455.268 |
-0,23%
|
8,48
|
8,47
|
8,87
|
8,59
|
| 20/07/2026 |
1.714.736 |
-2,38%
|
8,70
|
8,475
|
8,81
|
8,61
|
| 17/07/2026 |
1.306.214 |
-1,01%
|
8,67
|
8,67
|
9,16
|
8,82
|
| 16/07/2026 |
1.014.352 |
-2,52%
|
9,14
|
8,795
|
9,19
|
8,91
|
| 15/07/2026 |
1.516.199 |
-0,11%
|
9,28
|
9,13
|
9,625
|
9,14
|
| 14/07/2026 |
1.819.133 |
-0,11%
|
8,96
|
8,78
|
9,225
|
9,15
|
| 13/07/2026 |
1.391.842 |
2,35%
|
8,95
|
8,86
|
9,26
|
9,16
|
| 10/07/2026 |
1.137.254 |
-0,67%
|
9,21
|
8,845
|
9,28
|
8,95
|
| 09/07/2026 |
868.877 |
1,69%
|
8,71
|
8,65
|
9,01
|
9,01
|
| 08/07/2026 |
1.069.271 |
-0,78%
|
8,73
|
8,70
|
8,98
|
8,86
|
| 07/07/2026 |
1.202.905 |
-3,77%
|
9,42
|
8,89
|
9,44
|
8,93
|
| 06/07/2026 |
1.642.129 |
2,43%
|
8,92
|
8,85
|
9,545
|
9,28
|
| 02/07/2026 |
1.228.820 |
-3,92%
|
9,37
|
9,02
|
9,575
|
9,06
|
| 01/07/2026 |
1.694.857 |
3,74%
|
9,24
|
9,24
|
9,66
|
9,43
|
| 30/06/2026 |
1.256.629 |
2,48%
|
8,74
|
8,66
|
9,215
|
9,09
|
| 29/06/2026 |
1.191.115 |
-0,34%
|
9,08
|
8,675
|
9,185
|
8,87
|
| 26/06/2026 |
4.518.924 |
1,71%
|
8,60
|
8,555
|
9,05
|
8,90
|
| 25/06/2026 |
1.792.733 |
-6,12%
|
9,18
|
8,58
|
9,185
|
8,75
|
| 24/06/2026 |
1.449.683 |
-3,72%
|
9,72
|
9,29
|
9,78
|
9,32
|
| 23/06/2026 |
1.320.210 |
-0,21%
|
9,61
|
9,605
|
9,93
|
9,68
|
| 22/06/2026 |
2.209.513 |
-5,83%
|
10,15
|
9,67
|
10,56
|
9,70
|
| 18/06/2026 |
2.493.558 |
0,10%
|
10,28
|
9,99
|
10,42
|
10,30
|
| 17/06/2026 |
1.955.739 |
-5,86%
|
10,77
|
10,235
|
11,02
|
10,29
|
| 16/06/2026 |
2.004.225 |
-0,91%
|
10,90
|
10,635
|
11,18
|
10,93
|
| 15/06/2026 |
1.921.197 |
1,19%
|
11,00
|
10,84
|
11,355
|
11,03
|
| 12/06/2026 |
1.464.894 |
-3,28%
|
11,06
|
10,65
|
11,06
|
10,90
|
| 11/06/2026 |
1.394.346 |
4,35%
|
10,59
|
10,40
|
11,32
|
11,27
|
| 10/06/2026 |
1.571.626 |
0,09%
|
10,54
|
10,46
|
11,28
|
10,80
|
| 09/06/2026 |
1.679.108 |
1,79%
|
10,38
|
10,10
|
11,085
|
10,79
|
| 08/06/2026 |
1.471.799 |
1,63%
|
10,32
|
10,06
|
10,945
|
10,60
|
| 05/06/2026 |
2.260.063 |
-1,42%
|
10,44
|
9,93
|
10,49
|
10,43
|
| 04/06/2026 |
3.839.295 |
-1,21%
|
11,09
|
10,09
|
11,10
|
10,58
|
| 03/06/2026 |
3.085.360 |
-4,20%
|
11,00
|
10,31
|
11,04
|
10,71
|
| 02/06/2026 |
2.230.522 |
-4,85%
|
11,36
|
11,015
|
11,53
|
11,18
|
| 01/06/2026 |
2.416.483 |
9,10%
|
10,95
|
10,91
|
11,81
|
11,75
|
| 29/05/2026 |
2.399.874 |
5,38%
|
10,40
|
10,27
|
11,12
|
10,77
|
| 28/05/2026 |
1.412.540 |
6,57%
|
9,60
|
9,53
|
10,32
|
10,22
|
| 27/05/2026 |
1.067.220 |
0,00%
|
9,49
|
9,44
|
9,65
|
9,59
|
| 26/05/2026 |
1.744.244 |
3,23%
|
9,23
|
9,19
|
9,825
|
9,59
|
| 22/05/2026 |
1.092.010 |
-0,43%
|
9,38
|
9,195
|
9,79
|
9,29
|
| 21/05/2026 |
913.137 |
0,54%
|
9,16
|
9,055
|
9,35
|
9,33
|
| 20/05/2026 |
1.238.526 |
5,10%
|
8,66
|
8,57
|
9,30
|
9,28
|
| 19/05/2026 |
893.489 |
0,91%
|
8,75
|
8,65
|
8,97
|
8,83
|
| 18/05/2026 |
1.320.726 |
1,16%
|
8,48
|
8,33
|
8,83
|
8,75
|
| 15/05/2026 |
1.700.523 |
-4,21%
|
8,93
|
8,625
|
8,96
|
8,65
|
| 14/05/2026 |
1.322.294 |
4,39%
|
8,70
|
8,67
|
9,18
|
9,03
|
| 13/05/2026 |
1.089.331 |
-1,59%
|
8,64
|
8,515
|
8,845
|
8,65
|
| 12/05/2026 |
1.602.609 |
-7,28%
|
9,49
|
8,745
|
9,49
|
8,79
|
| 11/05/2026 |
1.208.628 |
-3,95%
|
9,63
|
9,445
|
9,845
|
9,48
|
| 08/05/2026 |
985.622 |
3,03%
|
9,32
|
9,205
|
9,88
|
9,87
|
| 07/05/2026 |
984.720 |
-0,21%
|
9,70
|
9,47
|
9,79
|
9,58
|
| 06/05/2026 |
1.149.016 |
2,02%
|
9,34
|
9,19
|
9,66
|
9,60
|
| 05/05/2026 |
1.338.363 |
2,06%
|
9,31
|
9,05
|
9,445
|
9,41
|
| 04/05/2026 |
822.163 |
0,66%
|
9,23
|
9,20
|
9,49
|
9,22
|
| 01/05/2026 |
1.507.742 |
3,74%
|
9,05
|
8,865
|
9,33
|
9,16
|
| 30/04/2026 |
1.021.575 |
-0,34%
|
8,74
|
8,60
|
8,92
|
8,83
|
| 29/04/2026 |
689.940 |
-1,23%
|
8,86
|
8,60
|
8,97
|
8,86
|
| 28/04/2026 |
960.456 |
2,05%
|
8,83
|
8,82
|
9,11
|
8,97
|
| 27/04/2026 |
928.754 |
1,74%
|
8,63
|
8,59
|
8,90
|
8,79
|
| 24/04/2026 |
948.717 |
1,17%
|
8,67
|
8,495
|
8,76
|
8,64
|
| 23/04/2026 |
1.509.324 |
-9,05%
|
9,16
|
8,45
|
9,16
|
8,54
|
| 22/04/2026 |
831.880 |
2,07%
|
9,32
|
9,20
|
9,44
|
9,39
|
| 21/04/2026 |
1.111.893 |
-1,92%
|
9,45
|
9,115
|
9,70
|
9,20
|
| 20/04/2026 |
697.782 |
1,52%
|
9,11
|
9,03
|
9,415
|
9,38
|
| 17/04/2026 |
1.216.279 |
-0,86%
|
9,66
|
9,175
|
9,72
|
9,24
|
| 16/04/2026 |
1.658.284 |
-2,10%
|
9,79
|
8,97
|
9,94
|
9,32
|
| 15/04/2026 |
1.749.043 |
13,33%
|
8,58
|
8,58
|
9,57
|
9,52
|
| 14/04/2026 |
1.159.559 |
-0,83%
|
8,64
|
8,37
|
8,75
|
8,40
|
| 13/04/2026 |
1.491.216 |
2,29%
|
8,21
|
7,90
|
8,52
|
8,47
|
| 10/04/2026 |
947.865 |
-3,50%
|
8,61
|
8,225
|
8,67
|
8,28
|
| 09/04/2026 |
1.197.072 |
-2,28%
|
8,63
|
8,36
|
8,78
|
8,58
|
| 08/04/2026 |
1.388.482 |
0,57%
|
9,12
|
8,75
|
9,31
|
8,78
|
| 07/04/2026 |
752.202 |
-0,46%
|
8,63
|
8,47
|
8,78
|
8,73
|
| 06/04/2026 |
1.094.000 |
1,50%
|
8,65
|
8,61
|
8,83
|
8,77
|
| 02/04/2026 |
1.162.865 |
2,01%
|
8,33
|
8,26
|
8,76
|
8,64
|
| 01/04/2026 |
1.127.381 |
0,59%
|
8,66
|
8,455
|
8,765
|
8,47
|
| 31/03/2026 |
1.576.640 |
8,09%
|
7,97
|
7,97
|
8,435
|
8,42
|
| 30/03/2026 |
2.700.646 |
0,39%
|
7,71
|
7,68
|
7,88
|
7,79
|
| 27/03/2026 |
1.703.465 |
-6,62%
|
8,08
|
7,70
|
8,08
|
7,76
|
| 26/03/2026 |
983.911 |
0,36%
|
8,15
|
8,15
|
8,475
|
8,31
|
| 25/03/2026 |
1.389.512 |
-0,12%
|
8,51
|
8,11
|
8,65
|
8,28
|
| 24/03/2026 |
1.349.086 |
-4,93%
|
8,58
|
8,275
|
8,66
|
8,29
|
| 23/03/2026 |
1.356.555 |
2,95%
|
8,40
|
8,40
|
8,895
|
8,72
|
| 20/03/2026 |
3.699.248 |
-2,31%
|
8,58
|
8,295
|
8,61
|
8,47
|
| 19/03/2026 |
1.092.670 |
0,70%
|
8,45
|
8,415
|
8,725
|
8,67
|
| 18/03/2026 |
1.237.123 |
-2,27%
|
8,60
|
8,56
|
8,83
|
8,61
|
| 17/03/2026 |
1.098.578 |
0,11%
|
8,66
|
8,66
|
8,97
|
8,81
|
| 16/03/2026 |
1.246.381 |
-1,23%
|
9,00
|
8,775
|
9,02
|
8,80
|
| 13/03/2026 |
2.781.062 |
0,45%
|
8,93
|
8,73
|
9,03
|
8,91
|
| 12/03/2026 |
1.285.165 |
-4,21%
|
9,16
|
8,785
|
9,29
|
8,87
|
| 11/03/2026 |
1.091.622 |
3,35%
|
9,25
|
9,01
|
9,42
|
9,26
|
| 10/03/2026 |
1.336.451 |
-3,34%
|
9,19
|
8,84
|
9,23
|
8,96
|
| 09/03/2026 |
1.339.195 |
0,87%
|
9,00
|
8,84
|
9,305
|
9,27
|
| 06/03/2026 |
1.307.988 |
-2,13%
|
9,25
|
9,06
|
9,32
|
9,19
|
