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)

5.440 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Jul 31, 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 (%)
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%)
Jul 01, 2025 5.970 6.095 5.915 6.080 112,425 +0.11(+1.84%)
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 5.790 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 5.950 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%)
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.