C3.ai Inc Class A (AI US)
Exportar para Excel
| < 1 2 3 4 5 > >> |
| 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
|
| 03/11/2025 |
1.070.345 |
-2,50%
|
17,32
|
16,98
|
17,53
|
17,14
|
| 31/10/2025 |
1.315.786 |
3,23%
|
17,04
|
16,84
|
17,585
|
17,58
|
| 30/10/2025 |
921.694 |
-2,96%
|
17,27
|
17,01
|
17,46
|
17,03
|
| 29/10/2025 |
989.903 |
-3,04%
|
17,96
|
17,29
|
18,04
|
17,55
|
| 28/10/2025 |
903.637 |
-1,42%
|
18,35
|
17,97
|
18,63
|
18,10
|
| 27/10/2025 |
1.168.773 |
2,86%
|
18,22
|
17,945
|
18,63
|
18,36
|
| 24/10/2025 |
901.994 |
-0,56%
|
18,35
|
17,75
|
18,38
|
17,85
|
| 23/10/2025 |
759.705 |
2,22%
|
17,58
|
17,51
|
18,04
|
17,95
|
| 22/10/2025 |
1.149.150 |
-3,68%
|
17,87
|
17,20
|
18,00
|
17,56
|
| 21/10/2025 |
780.965 |
-1,03%
|
18,28
|
18,02
|
18,54
|
18,23
|
| 20/10/2025 |
1.118.841 |
4,01%
|
18,04
|
18,00
|
18,78
|
18,42
|
| 17/10/2025 |
1.273.139 |
-1,94%
|
17,70
|
17,50
|
18,07
|
17,71
|
| 16/10/2025 |
1.481.511 |
-6,28%
|
19,34
|
17,845
|
19,585
|
18,06
|
| 15/10/2025 |
1.189.175 |
1,47%
|
19,40
|
18,68
|
19,80
|
19,27
|
| 14/10/2025 |
1.583.984 |
-1,96%
|
18,88
|
18,40
|
19,34
|
18,99
|
| 13/10/2025 |
1.319.391 |
8,15%
|
18,23
|
18,20
|
19,38
|
19,37
|
| 10/10/2025 |
1.699.824 |
-5,34%
|
19,13
|
17,685
|
19,385
|
17,91
|
| 09/10/2025 |
1.099.435 |
-1,10%
|
19,13
|
18,725
|
19,17
|
18,92
|
| 08/10/2025 |
1.389.824 |
0,05%
|
19,32
|
18,805
|
19,51
|
19,13
|
| 07/10/2025 |
1.664.228 |
-2,75%
|
19,86
|
18,64
|
20,055
|
19,12
|
| 06/10/2025 |
2.403.205 |
2,61%
|
20,00
|
19,14
|
20,22
|
19,66
|
| 03/10/2025 |
2.075.443 |
5,04%
|
18,56
|
18,325
|
19,27
|
19,16
|
| 02/10/2025 |
1.662.274 |
4,23%
|
17,75
|
17,49
|
18,26
|
18,24
|
| 01/10/2025 |
1.246.337 |
0,92%
|
17,41
|
17,075
|
17,51
|
17,50
|
| 30/09/2025 |
1.494.917 |
0,12%
|
17,32
|
16,93
|
17,53
|
17,34
|
| 29/09/2025 |
1.319.596 |
1,05%
|
17,21
|
16,96
|
17,41
|
17,32
|
| 26/09/2025 |
1.111.006 |
-0,81%
|
17,32
|
17,05
|
17,675
|
17,14
|
| 25/09/2025 |
1.666.484 |
-4,74%
|
17,69
|
17,07
|
17,81
|
17,28
|
| 24/09/2025 |
1.195.118 |
0,11%
|
18,34
|
18,02
|
18,51
|
18,14
|
| 23/09/2025 |
1.635.971 |
-2,11%
|
18,74
|
17,845
|
18,95
|
18,12
|
| 22/09/2025 |
2.112.032 |
3,41%
|
17,73
|
17,39
|
18,81
|
18,51
|
| 19/09/2025 |
2.427.094 |
-0,67%
|
18,02
|
17,57
|
18,115
|
17,90
|
| 18/09/2025 |
1.615.900 |
4,52%
|
17,75
|
17,47
|
18,33
|
18,02
|
| 17/09/2025 |
1.154.528 |
-1,49%
|
17,52
|
16,78
|
17,745
|
17,24
|
| 16/09/2025 |
2.000.909 |
-0,17%
|
17,56
|
16,925
|
17,58
|
17,50
|
| 15/09/2025 |
1.871.192 |
6,70%
|
16,59
|
16,40
|
17,57
|
17,53
|
| 12/09/2025 |
1.526.603 |
0,18%
|
16,38
|
16,13
|
16,81
|
16,43
|
| 11/09/2025 |
1.965.246 |
5,06%
|
15,67
|
15,60
|
16,53
|
16,40
|
| 10/09/2025 |
1.243.986 |
-0,83%
|
15,80
|
15,39
|
15,96
|
15,61
|
| 09/09/2025 |
1.139.761 |
0,00%
|
15,51
|
15,43
|
15,775
|
15,74
|
| 08/09/2025 |
2.079.670 |
0,77%
|
15,70
|
15,35
|
16,09
|
15,74
|
| 05/09/2025 |
2.313.968 |
1,03%
|
15,96
|
15,19
|
15,96
|
15,62
|
| 04/09/2025 |
3.872.147 |
-7,31%
|
15,00
|
15,00
|
16,235
|
15,46
|
| 03/09/2025 |
1.801.841 |
-0,83%
|
16,90
|
16,46
|
17,05
|
16,68
|
| 02/09/2025 |
1.251.294 |
-0,53%
|
16,54
|
16,41
|
17,13
|
16,82
|
| 29/08/2025 |
1.412.303 |
-2,31%
|
17,37
|
16,715
|
17,51
|
16,91
|
