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 )

6.250 -0.340 (-5.16%)
Official Closing Price Updated: 6:30 PM EDT, Mar 13, 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 (%)
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%)
Feb 03, 2025 6.940 7.145 6.750 6.880 89,367 -0.08(-1.15%)
Jan 31, 2025 6.870 6.960 6.710 6.960 48,442 +0.06(+0.87%)
Jan 30, 2025 6.840 7.000 6.840 6.900 81,024 +0.13(+1.92%)
Jan 29, 2025 6.860 6.930 6.740 6.770 87,890 -0.09(-1.31%)
Jan 28, 2025 6.910 6.970 6.780 6.860 69,529 -0.14(-2.00%)
Jan 27, 2025 6.690 7.000 6.690 7.000 85,236 +0.22(+3.24%)
Jan 24, 2025 6.660 6.780 6.540 6.780 58,612 +0.15(+2.26%)
Jan 23, 2025 6.380 6.630 6.340 6.630 148,787 +0.16(+2.47%)
Jan 22, 2025 6.530 6.610 6.390 6.470 303,972 -0.09(-1.37%)
Jan 21, 2025 6.390 6.690 6.390 6.560 83,515 +0.18(+2.82%)
Jan 17, 2025 6.340 6.500 6.330 6.380 64,174 +0.06(+0.95%)
Jan 16, 2025 6.060 6.320 6.040 6.320 49,938 +0.24(+3.95%)
Jan 15, 2025 5.950 6.120 5.900 6.080 62,399 +0.14(+2.36%)
Jan 14, 2025 5.660 5.940 5.660 5.940 74,674 +0.28(+4.95%)
Jan 13, 2025 5.860 5.910 5.600 5.660 81,148 -0.21(-3.58%)
Jan 10, 2025 6.140 6.140 5.860 5.870 66,570 -0.34(-5.48%)
Jan 08, 2025 6.270 6.280 5.990 6.210 51,054 -0.08(-1.27%)
Jan 07, 2025 6.460 6.470 6.250 6.290 26,812 -0.08(-1.26%)
Jan 06, 2025 6.280 6.500 6.280 6.370 27,479 +0.05(+0.79%)
Jan 03, 2025 6.100 6.450 6.100 6.320 57,178 +0.19(+3.10%)
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.