C3.ai Inc Class A (AI US)
Exportar para Excel
| << < 1 2 3 4 5 > >> |
| 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
|
| 28/08/2025 |
820.934 |
0,00%
|
17,40
|
17,22
|
17,54
|
17,31
|
| 27/08/2025 |
820.683 |
2,37%
|
17,02
|
17,02
|
17,355
|
17,31
|
| 26/08/2025 |
1.172.802 |
-1,05%
|
17,05
|
16,785
|
17,32
|
16,91
|
| 25/08/2025 |
1.067.294 |
-2,34%
|
17,55
|
17,05
|
17,67
|
17,09
|
| 22/08/2025 |
1.081.782 |
3,80%
|
17,00
|
16,91
|
17,63
|
17,50
|
| 21/08/2025 |
851.906 |
-0,47%
|
16,83
|
16,565
|
16,92
|
16,86
|
| 20/08/2025 |
1.685.614 |
-2,53%
|
17,24
|
16,29
|
17,315
|
16,94
|
| 19/08/2025 |
1.285.672 |
-4,51%
|
18,14
|
17,26
|
18,22
|
17,38
|
| 18/08/2025 |
1.332.208 |
1,96%
|
18,15
|
17,855
|
18,49
|
18,20
|
| 15/08/2025 |
1.225.333 |
-0,61%
|
18,00
|
17,72
|
18,181
|
17,85
|
| 14/08/2025 |
1.892.226 |
-3,44%
|
18,20
|
17,66
|
18,50
|
17,96
|
| 13/08/2025 |
3.233.588 |
9,99%
|
16,95
|
16,95
|
18,635
|
18,60
|
| 12/08/2025 |
2.777.103 |
2,67%
|
16,52
|
16,165
|
17,13
|
16,91
|
| 11/08/2025 |
7.588.109 |
-25,58%
|
15,00
|
14,71
|
17,29
|
16,47
|
| 08/08/2025 |
1.097.727 |
-2,34%
|
22,71
|
22,075
|
22,91
|
22,13
|
| 07/08/2025 |
1.117.105 |
-2,54%
|
23,48
|
22,23
|
23,66
|
22,66
|
| 06/08/2025 |
845.852 |
-0,17%
|
23,31
|
22,72
|
23,50
|
23,25
|
| 05/08/2025 |
780.300 |
0,43%
|
23,40
|
23,01
|
23,74
|
23,29
|
| 04/08/2025 |
865.239 |
3,39%
|
22,77
|
22,575
|
23,345
|
23,19
|
| 01/08/2025 |
1.085.978 |
-4,80%
|
22,90
|
22,165
|
23,02
|
22,43
|
| 31/07/2025 |
1.242.205 |
-2,73%
|
24,39
|
23,545
|
24,67
|
23,56
|
| 30/07/2025 |
1.034.685 |
-1,06%
|
24,48
|
23,845
|
24,83
|
24,22
|
| 29/07/2025 |
1.243.551 |
-5,08%
|
25,88
|
24,48
|
26,00
|
24,48
|
| 28/07/2025 |
1.130.328 |
-0,85%
|
26,10
|
25,64
|
26,41
|
25,79
|
| 25/07/2025 |
1.266.760 |
0,04%
|
26,34
|
25,95
|
26,58
|
26,01
|
| 24/07/2025 |
2.690.901 |
-10,84%
|
27,48
|
25,99
|
27,90
|
26,00
|
| 23/07/2025 |
1.008.982 |
2,35%
|
28,78
|
28,52
|
29,29
|
29,16
|
| 22/07/2025 |
1.019.888 |
0,56%
|
28,30
|
27,46
|
28,705
|
28,49
|
| 21/07/2025 |
1.546.086 |
-1,32%
|
28,97
|
28,12
|
30,11
|
28,33
|
| 18/07/2025 |
1.772.214 |
1,23%
|
29,27
|
28,15
|
29,455
|
28,71
|
| 17/07/2025 |
1.626.565 |
4,15%
|
27,50
|
27,40
|
28,93
|
28,36
|
| 16/07/2025 |
1.002.211 |
0,74%
|
27,23
|
26,08
|
27,24
|
27,23
|
| 15/07/2025 |
883.225 |
0,86%
|
27,26
|
26,75
|
27,57
|
27,03
|
| 14/07/2025 |
1.192.406 |
1,94%
|
26,00
|
25,77
|
27,25
|
26,80
|
| 11/07/2025 |
976.829 |
-1,94%
|
26,41
|
26,15
|
26,95
|
26,29
|
| 10/07/2025 |
1.043.724 |
-2,12%
|
27,67
|
26,46
|
27,78
|
26,81
|
| 09/07/2025 |
1.284.313 |
3,87%
|
27,00
|
26,515
|
27,575
|
27,39
|
| 08/07/2025 |
1.075.730 |
2,81%
|
26,02
|
25,95
|
26,88
|
26,37
|
| 07/07/2025 |
1.162.451 |
-0,39%
|
25,58
|
24,87
|
25,65
|
25,65
|
| 04/07/2025 |
2.648.700 |
0,00%
|
26,16
|
25,635
|
26,43
|
25,75
|
| 03/07/2025 |
683.842 |
-0,27%
|
26,10
|
25,64
|
26,425
|
25,75
|
| 02/07/2025 |
1.326.756 |
5,09%
|
24,60
|
24,465
|
26,065
|
25,82
|
| 01/07/2025 |
798.817 |
0,00%
|
24,30
|
23,87
|
24,68
|
24,57
|
| 30/06/2025 |
1.454.947 |
1,36%
|
24,50
|
24,50
|
25,37
|
24,57
|
| 27/06/2025 |
1.998.137 |
-1,94%
|
25,00
|
23,87
|
25,03
|
24,24
|
| 26/06/2025 |
1.112.080 |
4,57%
|
23,70
|
23,56
|
24,98
|
24,72
|
| 25/06/2025 |
756.464 |
-2,19%
|
24,24
|
23,485
|
24,45
|
23,64
|
| 24/06/2025 |
935.564 |
3,25%
|
23,90
|
23,85
|
24,26
|
24,17
|
| 23/06/2025 |
928.863 |
-0,81%
|
23,01
|
22,89
|
23,83
|
23,41
|
| 20/06/2025 |
1.838.875 |
-2,32%
|
24,35
|
23,40
|
24,49
|
23,60
|
| 18/06/2025 |
873.073 |
0,75%
|
23,99
|
23,83
|
24,46
|
24,16
|
| 17/06/2025 |
1.035.564 |
-1,92%
|
24,34
|
23,98
|
24,74
|
23,98
|
| 16/06/2025 |
944.169 |
2,90%
|
24,00
|
23,80
|
24,47
|
24,45
|
| 13/06/2025 |
841.617 |
-2,46%
|
23,58
|
23,30
|
24,10
|
23,76
|
