Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

CI&T Inc Class A Common Shares (NY:CINT)

4.700 -0.180 (-3.69%)
Streaming Delayed Price Updated: 11:59 AM EDT, Apr 10, 2025 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 09, 2025 4.600 5.030 4.420 4.880 238,274 +0.25(+5.40%)
Apr 08, 2025 5.200 5.200 4.590 4.630 147,824 -0.41(-8.13%)
Apr 07, 2025 4.980 5.220 4.860 5.040 192,037 -0.09(-1.75%)
Apr 04, 2025 5.510 5.550 5.090 5.130 99,508 -0.55(-9.68%)
Apr 03, 2025 5.710 5.790 5.650 5.680 66,863 -0.22(-3.73%)
Apr 02, 2025 5.910 6.020 5.860 5.900 73,172 -0.09(-1.50%)
Apr 01, 2025 5.960 6.070 5.900 5.990 85,173 +0.02(+0.34%)
Mar 31, 2025 6.000 6.010 5.900 5.970 54,450 -0.12(-1.97%)
Mar 28, 2025 6.100 6.250 6.080 6.090 102,947 -0.08(-1.30%)
Mar 27, 2025 6.150 6.250 6.095 6.170 69,093 -0.02(-0.32%)
Mar 26, 2025 6.330 6.430 6.190 6.190 115,454 -0.14(-2.21%)
Mar 25, 2025 6.180 6.400 6.180 6.330 165,878 +0.16(+2.59%)
Mar 24, 2025 6.220 6.380 6.070 6.170 74,306 -0.02(-0.32%)
Mar 21, 2025 6.130 6.290 6.130 6.190 41,700 -0.04(-0.64%)
Mar 20, 2025 6.390 6.400 6.200 6.230 64,942 -0.17(-2.66%)
Mar 19, 2025 6.320 6.435 6.320 6.400 64,820 +0.04(+0.63%)
Mar 18, 2025 6.440 6.540 6.285 6.360 110,249 -0.09(-1.40%)
Mar 17, 2025 6.440 6.650 6.350 6.450 158,429 +0.01(+0.16%)
Mar 14, 2025 6.370 6.520 6.370 6.440 116,639 +0.19(+3.04%)
Mar 13, 2025 6.360 6.500 6.000 6.250 352,936 -0.34(-5.16%)
Mar 12, 2025 6.540 6.690 6.490 6.590 94,085 +0.09(+1.38%)
Mar 11, 2025 6.690 6.770 6.350 6.500 90,148 -0.27(-3.99%)
Mar 10, 2025 6.960 7.080 6.770 6.770 122,895 -0.19(-2.73%)
Mar 07, 2025 6.960 7.100 6.890 6.960 79,442 +0.00(+0.00%)
Mar 06, 2025 7.030 7.120 6.860 6.960 55,359 -0.05(-0.71%)
Mar 05, 2025 7.020 7.115 6.870 7.010 35,596 -0.02(-0.28%)
Mar 04, 2025 7.010 7.080 6.830 7.030 77,378 -0.07(-0.99%)
Mar 03, 2025 7.200 7.280 7.020 7.100 123,896 -0.06(-0.84%)
Feb 28, 2025 6.990 7.195 6.990 7.160 280,173 +0.11(+1.56%)
Feb 27, 2025 7.360 7.365 7.040 7.050 174,275 -0.34(-4.60%)
Feb 26, 2025 7.310 7.440 7.300 7.390 65,949 +0.06(+0.82%)
Feb 25, 2025 7.450 7.485 7.240 7.330 103,073 -0.09(-1.21%)
Feb 24, 2025 7.470 7.500 7.320 7.420 171,831 +0.05(+0.68%)
Feb 21, 2025 7.450 7.490 7.250 7.370 167,195 -0.01(-0.14%)
Feb 20, 2025 7.190 7.470 7.190 7.380 133,158 +0.17(+2.36%)
Feb 19, 2025 6.990 7.210 6.970 7.210 119,094 +0.12(+1.69%)
Feb 18, 2025 7.180 7.255 7.040 7.090 112,596 -0.15(-2.07%)
Feb 14, 2025 7.370 7.435 7.221 7.240 139,958 -0.08(-1.09%)
Feb 13, 2025 7.300 7.485 7.250 7.320 184,035 +0.02(+0.27%)
Feb 12, 2025 7.340 7.500 7.280 7.300 103,016 -0.20(-2.67%)
Feb 11, 2025 7.450 7.530 7.400 7.500 123,439 -0.03(-0.40%)
Feb 10, 2025 7.750 7.870 7.460 7.530 153,740 -0.11(-1.44%)
Feb 07, 2025 7.200 8.000 7.130 7.640 324,482 +0.37(+5.09%)
Feb 06, 2025 7.130 7.490 7.130 7.270 130,039 +0.14(+1.96%)
Feb 05, 2025 7.050 7.180 6.961 7.130 211,756 +0.06(+0.85%)
Feb 04, 2025 6.870 7.300 6.870 7.070 72,472 +0.19(+2.76%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.