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 )

6.190 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EST, Dec 20, 2024 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 (%)
Dec 20, 2024 6.090 6.310 6.005 6.190 61,612 +0.19(+3.17%)
Dec 19, 2024 5.890 6.080 5.800 6.000 172,843 +0.11(+1.87%)
Dec 18, 2024 6.170 6.170 5.740 5.890 86,421 -0.27(-4.38%)
Dec 17, 2024 6.330 6.380 6.020 6.160 51,850 -0.13(-2.07%)
Dec 16, 2024 6.460 6.460 6.190 6.290 29,337 -0.17(-2.63%)
Dec 13, 2024 6.320 6.470 6.320 6.460 24,315 +0.18(+2.87%)
Dec 12, 2024 6.500 6.530 6.210 6.280 21,546 -0.26(-3.98%)
Dec 11, 2024 6.720 6.745 6.490 6.540 33,705 -0.18(-2.68%)
Dec 10, 2024 6.850 6.930 6.720 6.720 69,093 -0.13(-1.90%)
Dec 09, 2024 6.880 7.040 6.840 6.850 42,679 -0.09(-1.30%)
Dec 06, 2024 7.150 7.200 6.900 6.940 57,800 -0.08(-1.14%)
Dec 05, 2024 6.720 7.040 6.720 7.020 54,826 +0.33(+4.93%)
Dec 04, 2024 6.790 6.790 6.630 6.690 53,962 +0.01(+0.15%)
Dec 03, 2024 6.640 6.780 6.590 6.680 77,877 +0.02(+0.30%)
Dec 02, 2024 6.690 6.920 6.610 6.660 77,113 -0.11(-1.62%)
Nov 29, 2024 6.930 6.990 6.760 6.770 57,399 -0.06(-0.88%)
Nov 27, 2024 6.800 6.930 6.785 6.830 172,746 +0.01(+0.15%)
Nov 26, 2024 6.700 6.900 6.660 6.820 114,043 +0.02(+0.29%)
Nov 25, 2024 6.740 6.915 6.740 6.800 43,136 +0.07(+1.04%)
Nov 22, 2024 6.830 6.890 6.700 6.730 137,231 -0.10(-1.46%)
Nov 21, 2024 6.980 7.010 6.730 6.830 97,661 -0.11(-1.59%)
Nov 20, 2024 6.600 6.950 6.600 6.940 35,375 +0.28(+4.20%)
Nov 19, 2024 6.430 6.730 6.380 6.660 58,114 +0.22(+3.42%)
Nov 18, 2024 6.260 6.470 6.170 6.440 96,690 +0.27(+4.38%)
Nov 15, 2024 7.000 7.025 6.070 6.170 90,833 -0.79(-11.35%)
Nov 14, 2024 7.010 7.500 6.510 6.960 96,940 +0.06(+0.87%)
Nov 13, 2024 7.210 7.247 6.860 6.900 65,104 -0.24(-3.36%)
Nov 12, 2024 6.960 7.275 6.960 7.140 40,203 +0.20(+2.88%)
Nov 11, 2024 6.880 7.040 6.850 6.940 42,618 +0.04(+0.58%)
Nov 08, 2024 6.920 7.093 6.810 6.900 46,150 +0.00(+0.00%)
Nov 07, 2024 6.970 7.140 6.850 6.900 59,414 -0.01(-0.14%)
Nov 06, 2024 6.740 6.910 6.705 6.910 29,468 +0.18(+2.67%)
Nov 05, 2024 6.510 6.850 6.510 6.730 37,080 +0.18(+2.75%)
Nov 04, 2024 6.690 6.840 6.420 6.550 91,937 -0.10(-1.50%)
Nov 01, 2024 6.630 6.733 6.580 6.650 32,927 +0.07(+1.06%)
Oct 31, 2024 6.790 6.840 6.580 6.580 33,617 -0.22(-3.24%)
Oct 30, 2024 6.480 6.860 6.475 6.800 55,899 +0.22(+3.34%)
Oct 29, 2024 6.890 6.985 6.500 6.580 95,605 -0.32(-4.64%)
Oct 28, 2024 6.970 6.970 6.840 6.900 53,466 -0.03(-0.43%)
Oct 25, 2024 6.860 7.000 6.850 6.930 38,740 +0.02(+0.29%)
Oct 24, 2024 6.960 7.035 6.900 6.910 50,810 -0.06(-0.86%)
Oct 23, 2024 6.960 7.039 6.910 6.970 29,623 +0.01(+0.14%)
Oct 22, 2024 6.980 7.065 6.960 6.960 24,537 +0.02(+0.29%)
Oct 21, 2024 7.280 7.315 6.930 6.940 57,188 -0.30(-4.14%)
Oct 18, 2024 7.550 7.572 7.210 7.240 19,727 -0.23(-3.08%)
Oct 17, 2024 7.500 7.600 7.385 7.470 44,015 +0.05(+0.67%)
Oct 16, 2024 7.250 7.560 7.240 7.420 21,636 +0.26(+3.63%)
Oct 15, 2024 7.160 7.345 7.000 7.160 140,945 -0.08(-1.10%)
Oct 14, 2024 7.100 7.400 6.990 7.240 73,608 +0.22(+3.13%)
Oct 11, 2024 7.380 7.395 6.880 7.020 82,986 -0.29(-3.97%)
Oct 10, 2024 7.194 7.425 7.190 7.310 37,411 +0.14(+1.95%)
Oct 09, 2024 7.110 7.400 7.040 7.170 75,608 +0.05(+0.70%)
Oct 08, 2024 7.050 7.230 7.050 7.120 30,306 +0.06(+0.85%)
Oct 07, 2024 6.960 7.130 6.900 7.060 34,187 +0.02(+0.28%)
Oct 04, 2024 7.010 7.190 7.000 7.040 25,725 +0.08(+1.15%)
Oct 03, 2024 6.890 7.050 6.890 6.960 16,142 +0.07(+1.02%)
Oct 02, 2024 6.640 6.940 6.640 6.890 30,321 +0.06(+0.88%)
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.