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 )

7.240 -0.080 (-1.09%)
Official Closing Price Updated: 7:00 PM EST, Feb 14, 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 (%)
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%)
Jan 02, 2025 6.190 6.265 6.000 6.130 43,420 +0.06(+0.99%)
Dec 31, 2024 6.070 0 +0.03(+0.50%)
Dec 30, 2024 6.060 6.150 5.960 6.040 76,056 -0.04(-0.66%)
Dec 27, 2024 6.160 6.170 6.020 6.080 43,394 -0.05(-0.82%)
Dec 26, 2024 6.090 6.190 6.040 6.130 30,977 +0.00(+0.00%)
Dec 24, 2024 6.110 6.170 6.110 6.130 3,488 +0.02(+0.33%)
Dec 23, 2024 6.190 6.230 6.085 6.110 29,463 -0.08(-1.29%)
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%)
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.