C3.ai Inc Class A (AI US)
Exportar para Excel
| < 1 2 3 4 5 > >> |
| 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
|
| 05/03/2026 |
1.766.765 |
1,08%
|
9,16
|
9,14
|
9,58
|
9,39
|
| 04/03/2026 |
1.552.308 |
2,09%
|
9,18
|
9,15
|
9,47
|
9,29
|
| 03/03/2026 |
2.017.322 |
5,20%
|
8,41
|
8,40
|
9,27
|
9,10
|
| 02/03/2026 |
2.548.343 |
8,81%
|
7,80
|
7,76
|
8,675
|
8,65
|
| 27/02/2026 |
3.201.770 |
-5,36%
|
8,26
|
7,85
|
8,395
|
7,95
|
| 26/02/2026 |
6.836.933 |
-18,53%
|
8,00
|
7,73
|
8,71
|
8,40
|
| 25/02/2026 |
1.576.600 |
1,88%
|
10,21
|
10,00
|
10,52
|
10,31
|
| 24/02/2026 |
1.274.727 |
3,37%
|
9,68
|
9,56
|
10,175
|
10,12
|
| 23/02/2026 |
1.525.464 |
-5,68%
|
10,11
|
9,535
|
10,14
|
9,79
|
| 20/02/2026 |
1.102.013 |
-2,99%
|
10,52
|
10,30
|
10,92
|
10,38
|
| 19/02/2026 |
884.819 |
0,94%
|
10,46
|
10,295
|
10,725
|
10,70
|
| 18/02/2026 |
1.033.694 |
1,92%
|
10,47
|
10,28
|
10,81
|
10,60
|
| 17/02/2026 |
1.428.218 |
-3,53%
|
10,75
|
10,16
|
10,91
|
10,40
|
| 13/02/2026 |
1.658.181 |
3,85%
|
10,64
|
10,49
|
11,075
|
10,78
|
| 12/02/2026 |
1.762.617 |
-4,24%
|
10,91
|
10,22
|
10,97
|
10,38
|
| 11/02/2026 |
1.410.434 |
-5,57%
|
11,44
|
10,52
|
11,44
|
10,84
|
| 10/02/2026 |
1.510.258 |
-1,37%
|
11,66
|
11,46
|
12,06
|
11,48
|
| 09/02/2026 |
1.821.961 |
-0,09%
|
11,45
|
10,96
|
11,81
|
11,64
|
| 06/02/2026 |
2.557.239 |
14,78%
|
10,31
|
10,22
|
11,73
|
11,65
|
| 05/02/2026 |
1.866.792 |
-8,64%
|
10,78
|
9,995
|
11,09
|
10,15
|
| 04/02/2026 |
2.137.371 |
3,35%
|
10,63
|
10,45
|
11,13
|
11,11
|
| 03/02/2026 |
1.996.938 |
-1,56%
|
10,79
|
10,20
|
10,93
|
10,75
|
| 02/02/2026 |
1.428.147 |
-0,82%
|
10,90
|
10,615
|
11,235
|
10,92
|
| 30/01/2026 |
4.046.316 |
-10,20%
|
11,90
|
10,905
|
12,00
|
11,01
|
| 29/01/2026 |
2.202.178 |
-6,63%
|
12,76
|
12,055
|
12,80
|
12,26
|
| 28/01/2026 |
3.139.877 |
4,21%
|
13,92
|
12,81
|
14,02
|
13,13
|
| 27/01/2026 |
915.441 |
-2,55%
|
12,87
|
12,505
|
12,92
|
12,60
|
| 26/01/2026 |
1.018.732 |
1,89%
|
12,66
|
12,60
|
12,94
|
12,93
|
| 23/01/2026 |
904.393 |
-2,16%
|
12,98
|
12,53
|
13,01
|
12,69
|
| 22/01/2026 |
1.127.056 |
2,77%
|
12,79
|
12,71
|
13,06
|
12,97
|
| 21/01/2026 |
1.188.053 |
1,04%
|
12,60
|
12,275
|
12,88
|
12,62
|
| 20/01/2026 |
1.600.768 |
-4,22%
|
12,59
|
12,36
|
12,91
|
12,49
|
| 16/01/2026 |
1.416.162 |
-3,62%
|
13,44
|
13,015
|
13,67
|
13,04
|
| 15/01/2026 |
1.358.842 |
-2,73%
|
13,97
|
13,495
|
13,97
|
13,53
|
| 14/01/2026 |
1.360.434 |
2,58%
|
13,54
|
13,44
|
13,915
|
13,91
|
| 13/01/2026 |
1.839.742 |
-4,17%
|
14,20
|
13,265
|
14,20
|
13,56
|
| 12/01/2026 |
2.616.324 |
0,93%
|
13,83
|
13,67
|
14,475
|
14,15
|
| 09/01/2026 |
1.296.588 |
1,37%
|
13,99
|
13,61
|
14,24
|
14,02
|
| 08/01/2026 |
1.427.313 |
1,24%
|
13,60
|
13,52
|
13,915
|
13,83
|
| 07/01/2026 |
1.149.171 |
-3,46%
|
13,94
|
13,61
|
14,01
|
13,66
|
| 06/01/2026 |
1.603.285 |
1,80%
|
13,80
|
13,66
|
14,21
|
14,15
|
| 20/11/2025 |
2.124.078 |
-5,10%
|
13,72
|
12,74
|
14,155
|
12,85
|
| 19/11/2025 |
1.315.385 |
-1,46%
|
13,65
|
13,28
|
13,925
|
13,54
|
| 18/11/2025 |
2.185.120 |
2,23%
|
13,25
|
13,20
|
14,14
|
13,74
|
| 17/11/2025 |
1.285.629 |
-4,48%
|
13,98
|
13,315
|
14,07
|
13,44
|
| 14/11/2025 |
1.432.167 |
-0,21%
|
13,65
|
13,59
|
14,37
|
14,07
|
| 13/11/2025 |
1.775.706 |
-4,92%
|
14,54
|
13,665
|
14,675
|
14,10
|
| 12/11/2025 |
1.504.709 |
-3,14%
|
15,39
|
14,66
|
15,60
|
14,83
|
| 11/11/2025 |
2.081.440 |
-4,79%
|
15,50
|
14,91
|
15,59
|
15,31
|
| 10/11/2025 |
2.984.100 |
3,61%
|
15,86
|
15,21
|
17,455
|
16,08
|
| 07/11/2025 |
1.173.153 |
2,24%
|
14,90
|
14,72
|
15,54
|
15,52
|
| 06/11/2025 |
898.982 |
-5,54%
|
16,05
|
15,11
|
16,05
|
15,18
|
| 05/11/2025 |
1.215.560 |
1,84%
|
15,84
|
15,67
|
16,07
|
16,07
|
| 04/11/2025 |
1.208.039 |
-7,93%
|
16,51
|
15,77
|
16,76
|
15,78
|
