BiG | O banco que entende os seus valores.

C3.ai Inc Class A (AI US)

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 1 2 3 4 5 >
12/06/2025	793.877	-1,18%	24,56	24,26	24,82	24,36
11/06/2025	1.512.600	-3,75%	26,00	24,565	26,00	24,65
10/06/2025	826.078	-0,97%	25,86	25,555	26,51	25,61
09/06/2025	928.391	-0,35%	26,33	25,805	26,68	25,86
06/06/2025	1.089.222	2,41%	25,97	25,68	26,63	25,95
05/06/2025	1.624.754	-3,50%	26,39	25,10	26,74	25,34
04/06/2025	1.167.534	2,30%	25,79	25,03	26,33	26,26
03/06/2025	1.523.447	2,80%	25,50	24,725	26,07	25,67
02/06/2025	1.568.952	-6,09%	26,31	24,87	26,35	24,97
30/05/2025	2.288.849	-4,35%	27,37	26,19	28,08	26,59
29/05/2025	7.471.384	20,76%	26,32	26,22	30,24	27,80
28/05/2025	1.583.481	-3,76%	23,73	23,01	24,08	23,02
27/05/2025	1.267.664	5,28%	23,47	23,43	24,43	23,92
23/05/2025	1.124.841	-0,04%	22,11	22,11	23,24	22,72
22/05/2025	1.120.565	3,93%	21,98	21,86	23,175	22,73
21/05/2025	920.891	-5,53%	22,75	21,76	23,25	21,87
20/05/2025	1.291.553	-0,13%	23,21	22,62	23,31	23,15
19/05/2025	800.653	-4,06%	23,42	22,86	23,525	23,18
16/05/2025	799.480	3,20%	23,58	23,34	24,25	24,16
15/05/2025	651.908	-1,97%	23,49	22,97	23,68	23,41
14/05/2025	1.157.804	-0,46%	24,13	23,70	24,66	23,88
13/05/2025	994.396	-0,87%	24,34	23,775	24,34	23,99
12/05/2025	797.103	3,55%	24,69	23,775	24,71	24,20
09/05/2025	797.790	-0,43%	23,44	23,19	24,05	23,37
08/05/2025	888.320	5,29%	22,80	22,66	23,71	23,47
07/05/2025	473.019	2,15%	21,81	21,75	22,41	22,29
06/05/2025	514.045	-0,73%	21,36	21,26	21,95	21,82
05/05/2025	632.752	-2,22%	22,13	21,93	22,49	21,98
02/05/2025	828.731	2,98%	22,26	21,99	22,70	22,48
01/05/2025	626.728	-0,82%	22,56	21,78	22,62	21,83
30/04/2025	831.186	-2,22%	21,70	21,50	22,055	22,01
29/04/2025	612.528	-0,31%	22,38	22,15	22,85	22,51
28/04/2025	819.176	-0,04%	22,76	21,95	22,83	22,58
25/04/2025	837.453	2,59%	22,01	21,78	22,72	22,59
24/04/2025	711.152	7,99%	20,50	20,48	22,10	22,02
23/04/2025	943.276	2,67%	20,73	20,12	21,01	20,39
22/04/2025	729.043	3,38%	19,54	19,335	20,00	19,86
21/04/2025	760.343	-0,72%	19,06	18,84	19,29	19,21
17/04/2025	673.891	0,00%	19,28	19,09	19,54	19,35
16/04/2025	544.237	-3,10%	19,55	18,98	19,84	19,35
15/04/2025	1.078.593	-0,45%	19,84	19,57	20,11	19,97
14/04/2025	1.926.117	-2,57%	21,25	19,645	21,42	20,06
11/04/2025	559.604	1,43%	20,29	19,62	20,61	20,59
10/04/2025	872.275	-4,15%	20,56	19,60	20,64	20,30
09/04/2025	1.401.256	16,12%	18,15	18,08	21,54	21,18
08/04/2025	1.007.368	-4,70%	20,41	17,89	20,41	18,24
07/04/2025	1.513.696	0,79%	17,65	17,04	20,25	19,14
04/04/2025	1.296.726	-6,41%	19,65	18,14	19,90	18,99
03/04/2025	1.072.035	-7,69%	20,50	19,96	20,74	20,29
02/04/2025	583.812	2,57%	20,82	20,80	22,29	21,98
01/04/2025	637.442	1,81%	21,26	20,66	21,57	21,43
31/03/2025	907.607	-3,48%	21,04	20,55	21,36	21,05
28/03/2025	785.738	-3,20%	22,27	21,37	22,48	21,81
27/03/2025	600.571	-2,17%	22,77	22,36	22,97	22,53
26/03/2025	553.101	-2,00%	23,44	22,67	23,65	23,03
25/03/2025	671.616	0,04%	23,59	23,15	23,88	23,50
24/03/2025	744.929	3,85%	23,24	23,12	23,78	23,49
21/03/2025	1.524.604	1,07%	21,93	21,77	23,02	22,62
20/03/2025	648.668	-1,41%	22,28	22,21	22,95	22,38
19/03/2025	826.896	2,58%	22,25	22,25	23,14	22,70
18/03/2025	1.239.393	0,87%	21,66	21,24	22,25	22,13
17/03/2025	724.135	1,53%	21,66	21,49	22,28	21,94
14/03/2025	840.239	3,30%	21,33	21,21	21,77	21,61
13/03/2025	648.050	-3,24%	21,44	20,67	21,55	20,92
12/03/2025	672.914	3,35%	21,70	20,95	21,90	21,62
11/03/2025	982.976	-0,19%	20,92	20,62	21,72	20,92
10/03/2025	2.057.769	-6,97%	21,76	20,51	22,10	20,96
07/03/2025	1.217.698	4,79%	21,15	20,93	22,78	22,53
06/03/2025	987.312	-5,04%	21,96	21,26	22,54	21,50
05/03/2025	892.071	2,44%	22,15	21,86	22,79	22,64
04/03/2025	1.511.408	0,32%	21,40	20,98	22,96	22,10
03/03/2025	1.382.088	-6,06%	23,87	22,02	24,30	22,03
28/02/2025	1.434.881	-1,80%	23,26	22,86	24,135	23,45
27/02/2025	2.985.201	-9,68%	25,00	23,50	25,66	23,88
26/02/2025	1.317.036	0,42%	26,68	26,31	27,51	26,44
25/02/2025	1.389.173	-2,05%	26,41	25,185	26,82	26,33
24/02/2025	1.075.565	-5,68%	28,10	26,36	28,24	26,88
21/02/2025	961.220	-4,68%	30,22	28,41	30,22	28,50
20/02/2025	1.191.683	-2,83%	30,29	28,42	30,29	29,90
19/02/2025	917.583	-3,18%	31,57	30,67	32,12	30,77
18/02/2025	776.029	0,70%	31,57	31,37	32,18	31,78
17/02/2025	753.248	0,00%	32,83	31,37	32,97	31,56
14/02/2025	753.248	-4,10%	32,83	31,37	32,97	31,56
13/02/2025	762.941	1,26%	32,85	32,33	33,10	32,91
12/02/2025	780.784	1,63%	31,59	31,49	32,77	32,50
11/02/2025	1.307.018	-8,86%	34,52	31,93	34,80	31,98
10/02/2025	1.007.268	4,81%	33,75	33,60	35,97	35,09
07/02/2025	770.743	-0,51%	33,62	33,17	34,74	33,48
06/02/2025	623.786	-1,58%	34,79	33,13	34,85	33,65
05/02/2025	596.889	1,24%	33,86	33,50	34,20	34,19
04/02/2025	946.703	8,20%	32,00	31,94	33,81	33,77
03/02/2025	710.917	-0,45%	29,68	29,60	31,46	31,21
31/01/2025	703.495	-2,18%	32,42	30,88	32,73	31,35
30/01/2025	555.166	1,26%	31,99	31,30	32,27	32,05
29/01/2025	620.937	-4,09%	32,79	31,18	32,97	31,65
28/01/2025	825.848	5,97%	31,42	30,66	33,23	33,00
27/01/2025	1.001.919	-5,09%	31,15	30,36	32,25	31,14
24/01/2025	1.175.066	-3,61%	34,41	32,66	34,60	32,81
23/01/2025	902.594	1,22%	33,14	32,66	34,10	34,04
22/01/2025	1.567.880	2,50%	35,12	33,42	35,54	33,63