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

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

6.040 +0.070 (+1.17%)
Streaming Delayed Price Updated: 1:44 PM EDT, Jul 1, 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 (%)
Jun 30, 2025 5.810 5.990 5.805 5.970 101,334 +0.20(+3.47%)
Jun 27, 2025 5.850 5.920 5.750 5.770 67,278 -0.09(-1.54%)
Jun 26, 2025 5.810 5.940 5.710 5.860 107,671 +0.10(+1.74%)
Jun 25, 2025 5.860 5.860 5.750 5.760 70,664 -0.06(-1.03%)
Jun 24, 2025 5.770 5.989 5.770 5.820 144,247 +0.06(+1.04%)
Jun 23, 2025 5.740 5.820 5.670 5.760 105,567 +0.02(+0.35%)
Jun 20, 2025 5.970 5.990 5.720 5.740 96,789 -0.21(-3.53%)
Jun 18, 2025 5.980 6.110 5.880 5.950 120,288 -0.02(-0.34%)
Jun 17, 2025 5.910 6.030 5.880 5.970 129,492 +0.06(+1.02%)
Jun 16, 2025 5.790 5.925 5.790 5.910 44,742 +0.14(+2.43%)
Jun 13, 2025 5.800 5.885 5.740 5.770 89,743 -0.12(-2.04%)
Jun 12, 2025 5.730 5.930 5.730 5.890 72,907 +0.13(+2.26%)
Jun 11, 2025 5.890 6.000 5.750 5.760 125,866 -0.12(-2.04%)
Jun 10, 2025 5.860 6.020 5.850 5.880 223,212 +0.03(+0.51%)
Jun 09, 2025 5.860 5.980 5.840 5.850 101,870 -0.01(-0.17%)
Jun 06, 2025 5.950 6.020 5.750 5.860 139,226 -0.03(-0.51%)
Jun 05, 2025 5.990 6.010 5.890 5.890 131,870 -0.10(-1.67%)
Jun 04, 2025 6.080 6.140 5.950 5.990 158,561 -0.07(-1.16%)
Jun 03, 2025 5.850 6.065 5.850 6.060 226,065 +0.20(+3.41%)
Jun 02, 2025 6.000 6.020 5.800 5.860 134,066 -0.14(-2.33%)
May 30, 2025 6.080 6.080 5.960 6.000 120,363 -0.07(-1.15%)
May 29, 2025 6.190 6.300 6.050 6.070 118,284 -0.07(-1.14%)
May 28, 2025 5.900 6.150 5.900 6.140 251,690 +0.31(+5.32%)
May 27, 2025 6.310 6.310 5.795 5.830 2,428,042 -0.46(-7.31%)
May 23, 2025 6.300 6.390 6.220 6.290 84,274 -0.08(-1.26%)
May 22, 2025 6.260 6.520 6.260 6.370 84,654 +0.09(+1.43%)
May 21, 2025 6.370 6.480 6.250 6.280 190,211 -0.14(-2.18%)
May 20, 2025 6.430 6.680 6.390 6.420 106,865 -0.02(-0.31%)
May 19, 2025 6.120 6.710 6.120 6.440 298,001 +0.34(+5.57%)
May 16, 2025 6.400 6.555 6.080 6.100 544,754 -0.34(-5.28%)
May 15, 2025 6.650 7.086 6.330 6.440 397,712 -0.21(-3.16%)
May 14, 2025 5.820 6.680 5.355 6.650 500,580 +0.44(+7.09%)
May 13, 2025 6.300 6.510 6.210 6.210 163,853 -0.09(-1.43%)
May 12, 2025 6.300 6.425 6.255 6.300 96,638 +0.14(+2.27%)
May 09, 2025 6.270 6.300 6.070 6.160 72,736 -0.05(-0.81%)
May 08, 2025 6.040 6.290 6.040 6.210 155,985 +0.26(+4.37%)
May 07, 2025 6.020 6.070 5.920 5.950 62,755 -0.04(-0.67%)
May 06, 2025 5.810 6.130 5.740 5.990 114,710 +0.18(+3.10%)
May 05, 2025 5.740 5.960 5.740 5.810 66,030 -0.01(-0.17%)
May 02, 2025 5.910 5.910 5.750 5.820 105,081 +0.02(+0.34%)
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.