C3.ai Inc Class A (AI US)
Exportar para Excel
| 1 2 3 4 5 > >> |
| 02/10/2026 |
1.995.945 |
-0,90%
|
11,26
|
10,98
|
11,38
|
11,01
|
| 01/10/2026 |
1.631.615 |
1,09%
|
11,00
|
10,655
|
11,275
|
11,11
|
| 30/09/2026 |
1.540.773 |
6,29%
|
10,44
|
10,42
|
11,06
|
10,99
|
| 29/09/2026 |
847.495 |
-0,67%
|
10,38
|
10,235
|
10,74
|
10,34
|
| 28/09/2026 |
1.209.816 |
-2,25%
|
10,45
|
10,21
|
10,52
|
10,41
|
| 25/09/2026 |
832.427 |
-1,02%
|
10,70
|
10,32
|
10,815
|
10,65
|
| 24/09/2026 |
719.891 |
-0,92%
|
10,79
|
10,605
|
10,96
|
10,76
|
| 23/09/2026 |
859.781 |
0,09%
|
10,85
|
10,64
|
11,015
|
10,86
|
| 22/09/2026 |
1.619.382 |
0,09%
|
11,00
|
10,755
|
11,11
|
10,85
|
| 21/09/2026 |
1.000.314 |
3,44%
|
10,74
|
10,49
|
10,965
|
10,84
|
| 18/09/2026 |
5.111.286 |
-2,78%
|
10,86
|
10,44
|
11,075
|
10,48
|
| 17/09/2026 |
812.962 |
2,08%
|
10,63
|
10,51
|
10,90
|
10,78
|
| 16/09/2026 |
1.337.595 |
-2,13%
|
10,64
|
10,35
|
10,68
|
10,56
|
| 15/09/2026 |
1.649.843 |
-3,40%
|
10,96
|
10,75
|
11,10
|
10,79
|
| 14/09/2026 |
1.497.677 |
5,98%
|
10,56
|
10,56
|
11,37
|
11,17
|
| 11/09/2026 |
1.974.381 |
0,67%
|
10,52
|
10,425
|
10,80
|
10,54
|
| 10/09/2026 |
1.792.433 |
0,87%
|
10,25
|
10,23
|
10,56
|
10,47
|
| 09/09/2026 |
1.932.322 |
-1,24%
|
10,55
|
10,25
|
10,55
|
10,38
|
| 08/09/2026 |
1.498.981 |
0,48%
|
10,16
|
10,09
|
10,555
|
10,51
|
| 04/09/2026 |
1.631.466 |
-4,04%
|
10,74
|
10,39
|
10,89
|
10,46
|
| 03/09/2026 |
2.823.039 |
3,61%
|
10,87
|
10,28
|
11,085
|
10,90
|
| 02/09/2026 |
2.012.274 |
1,74%
|
10,30
|
10,26
|
10,81
|
10,52
|
| 01/09/2026 |
1.438.939 |
-4,44%
|
10,49
|
10,18
|
10,56
|
10,34
|
| 31/08/2026 |
1.989.566 |
2,75%
|
10,46
|
10,45
|
10,915
|
10,82
|
| 28/08/2026 |
1.756.195 |
1,94%
|
10,28
|
10,28
|
10,79
|
10,53
|
| 27/08/2026 |
1.411.185 |
6,49%
|
9,93
|
9,93
|
10,465
|
10,33
|
| 26/08/2026 |
1.183.671 |
-0,92%
|
9,60
|
9,485
|
9,81
|
9,70
|
| 25/08/2026 |
1.062.817 |
-3,17%
|
10,03
|
9,665
|
10,06
|
9,79
|
| 24/08/2026 |
689.987 |
-1,84%
|
10,20
|
10,03
|
10,335
|
10,11
|
| 21/08/2026 |
1.511.750 |
-0,10%
|
10,43
|
10,215
|
10,66
|
10,30
|
| 20/08/2026 |
1.056.196 |
-0,67%
|
10,30
|
10,035
|
10,38
|
10,31
|
| 19/08/2026 |
1.238.045 |
5,17%
|
9,90
|
9,75
|
10,41
|
10,38
|
| 18/08/2026 |
1.930.008 |
1,75%
|
9,59
|
9,59
|
9,89
|
9,87
|
| 17/08/2026 |
898.104 |
-2,32%
|
9,78
|
9,515
|
9,87
|
9,70
|
| 14/08/2026 |
1.146.245 |
-2,46%
|
10,21
|
9,73
|
10,27
|
9,93
|
| 13/08/2026 |
1.484.598 |
0,99%
|
10,01
|
9,62
|
10,225
|
10,18
|
| 12/08/2026 |
1.311.473 |
-5,17%
|
10,50
|
10,06
|
10,56
|
10,08
|
| 11/08/2026 |
2.119.299 |
2,21%
|
10,44
|
10,29
|
10,73
|
10,63
|
| 10/08/2026 |
785.493 |
1,76%
|
10,12
|
10,06
|
10,435
|
10,40
|
| 07/08/2026 |
1.177.168 |
3,65%
|
10,03
|
9,99
|
10,43
|
10,22
|
| 06/08/2026 |
752.700 |
-0,50%
|
9,71
|
9,62
|
9,95
|
9,86
|
| 05/08/2026 |
885.805 |
-1,39%
|
10,03
|
9,81
|
10,07
|
9,91
|
| 04/08/2026 |
1.274.984 |
3,29%
|
9,73
|
9,71
|
10,105
|
10,05
|
| 03/08/2026 |
1.794.269 |
5,99%
|
9,32
|
9,20
|
9,83
|
9,73
|
| 31/07/2026 |
3.282.450 |
1,21%
|
9,08
|
9,07
|
9,49
|
9,18
|
| 30/07/2026 |
1.059.153 |
2,49%
|
8,74
|
8,61
|
9,08
|
9,07
|
| 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
|
