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

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

5.640 +0.140 (+2.55%)
Streaming Delayed Price Updated: 3:25 PM EDT, Sep 16, 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 (%)
Sep 15, 2025 5.240 5.575 5.150 5.500 783,144 +0.33(+6.38%)
Sep 12, 2025 5.150 5.186 5.100 5.170 168,559 +0.07(+1.37%)
Sep 11, 2025 5.040 5.115 5.040 5.100 113,818 +0.08(+1.59%)
Sep 10, 2025 5.200 5.225 5.000 5.020 89,377 -0.17(-3.28%)
Sep 09, 2025 5.100 5.197 5.080 5.190 110,404 +0.03(+0.58%)
Sep 08, 2025 5.210 5.255 5.160 5.160 111,941 -0.04(-0.77%)
Sep 05, 2025 5.110 5.420 5.110 5.200 166,848 +0.06(+1.17%)
Sep 04, 2025 5.360 5.365 5.140 5.140 116,037 -0.22(-4.10%)
Sep 03, 2025 5.420 5.440 5.310 5.360 105,341 -0.01(-0.19%)
Sep 02, 2025 5.380 5.490 5.325 5.370 93,627 -0.07(-1.29%)
Aug 29, 2025 5.460 5.505 5.390 5.440 121,551 +0.03(+0.55%)
Aug 28, 2025 5.480 5.545 5.380 5.410 114,614 +0.01(+0.19%)
Aug 27, 2025 5.200 5.550 5.181 5.400 174,228 +0.22(+4.25%)
Aug 26, 2025 5.180 5.385 5.145 5.180 143,836 -0.08(-1.52%)
Aug 25, 2025 5.170 5.290 5.170 5.260 106,033 +0.01(+0.19%)
Aug 22, 2025 5.070 5.310 5.030 5.250 126,151 +0.19(+3.75%)
Aug 21, 2025 5.040 5.175 5.009 5.060 102,977 -0.03(-0.59%)
Aug 20, 2025 5.160 5.295 5.050 5.090 79,701 -0.06(-1.17%)
Aug 19, 2025 5.190 5.275 5.150 5.150 67,110 -0.05(-0.96%)
Aug 18, 2025 5.300 5.400 5.200 5.200 70,427 -0.06(-1.14%)
Aug 15, 2025 5.390 5.438 5.255 5.260 91,758 -0.13(-2.41%)
Aug 14, 2025 5.660 5.700 5.000 5.390 487,497 +0.53(+10.91%)
Aug 13, 2025 4.960 5.230 4.860 4.860 251,224 -0.10(-2.02%)
Aug 12, 2025 5.180 5.210 4.900 4.960 138,598 -0.26(-4.98%)
Aug 11, 2025 5.430 5.460 5.190 5.220 92,070 -0.16(-2.97%)
Aug 08, 2025 5.400 5.505 5.360 5.380 73,502 -0.03(-0.55%)
Aug 07, 2025 5.410 5.550 5.360 5.410 71,603 +0.06(+1.12%)
Aug 06, 2025 5.330 5.420 5.330 5.350 69,609 -0.01(-0.19%)
Aug 05, 2025 5.380 5.440 5.320 5.360 75,789 +0.03(+0.56%)
Aug 04, 2025 5.360 5.490 5.300 5.330 124,825 +0.01(+0.19%)
Aug 01, 2025 5.330 5.560 5.310 5.320 114,644 -0.12(-2.21%)
Jul 31, 2025 5.420 5.610 5.420 5.440 381,639 +0.01(+0.18%)
Jul 30, 2025 5.380 5.570 5.380 5.430 110,288 -0.02(-0.37%)
Jul 29, 2025 5.260 5.480 5.260 5.450 82,794 -0.01(-0.18%)
Jul 28, 2025 5.470 5.485 5.440 5.460 92,164 -0.01(-0.18%)
Jul 25, 2025 5.490 5.535 5.470 5.470 64,694 -0.01(-0.18%)
Jul 24, 2025 5.400 5.530 5.400 5.480 93,258 +0.06(+1.11%)
Jul 23, 2025 5.410 5.475 5.410 5.420 79,645 -0.03(-0.55%)
Jul 22, 2025 5.420 5.609 5.420 5.450 1,434,472 -0.07(-1.27%)
Jul 21, 2025 5.520 5.660 5.520 5.520 72,790 -0.04(-0.72%)
Jul 18, 2025 5.570 5.640 5.510 5.560 63,796 -0.08(-1.42%)
Jul 17, 2025 5.510 5.670 5.500 5.640 77,482 +0.08(+1.44%)
Jul 16, 2025 5.510 5.655 5.510 5.560 63,822 -0.03(-0.54%)
Jul 15, 2025 5.660 5.760 5.530 5.590 86,431 -0.03(-0.53%)
Jul 14, 2025 5.700 5.810 5.572 5.620 116,297 -0.11(-1.92%)
Jul 11, 2025 5.800 5.875 5.670 5.730 110,042 -0.15(-2.55%)
Jul 10, 2025 5.930 5.930 5.830 5.880 96,365 -0.05(-0.84%)
Jul 09, 2025 5.960 5.970 5.920 5.930 56,999 -0.06(-1.00%)
Jul 08, 2025 5.930 6.000 5.920 5.990 58,699 +0.10(+1.70%)
Jul 07, 2025 5.920 6.070 5.890 5.890 72,621 -0.18(-2.97%)
Jul 03, 2025 5.900 6.100 5.900 6.070 51,848 +0.19(+3.23%)
Jul 02, 2025 6.000 6.100 5.910 5.880 140,378 -0.20(-3.29%)
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 Of Service.