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)

5.820 -0.070 (-1.19%)
Streaming Delayed Price Updated: 12:06 PM EDT, Jun 6, 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 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%)
May 01, 2025 5.940 6.070 5.745 5.800 120,945 -0.12(-2.03%)
Apr 30, 2025 5.780 5.960 5.670 5.920 85,534 +0.12(+2.07%)
Apr 29, 2025 5.440 5.969 5.420 5.800 245,955 +0.33(+6.03%)
Apr 28, 2025 5.580 5.750 5.350 5.470 180,026 -0.08(-1.44%)
Apr 25, 2025 5.430 5.710 5.360 5.550 182,020 +0.24(+4.52%)
Apr 24, 2025 5.200 5.330 5.080 5.310 99,513 +0.15(+2.91%)
Apr 23, 2025 5.160 5.250 5.050 5.160 118,195 +0.15(+2.99%)
Apr 22, 2025 5.060 5.100 4.905 5.010 91,287 +0.02(+0.40%)
Apr 21, 2025 4.980 4.990 4.780 4.990 89,014 -0.03(-0.60%)
Apr 17, 2025 5.050 5.130 4.950 5.020 91,743 +0.09(+1.83%)
Apr 16, 2025 5.060 5.120 4.811 4.930 79,971 -0.22(-4.27%)
Apr 15, 2025 5.190 5.310 5.130 5.150 93,311 -0.01(-0.19%)
Apr 14, 2025 4.990 5.200 4.930 5.160 157,171 +0.29(+5.95%)
Apr 11, 2025 4.710 4.915 4.620 4.870 137,166 +0.16(+3.40%)
Apr 10, 2025 4.810 4.885 4.510 4.710 168,251 -0.17(-3.48%)
Apr 09, 2025 4.600 5.030 4.420 4.880 238,274 +0.25(+5.40%)
Apr 08, 2025 5.200 5.200 4.590 4.630 147,824 -0.41(-8.13%)
Apr 07, 2025 4.980 5.220 4.860 5.040 192,037 -0.09(-1.75%)
Apr 04, 2025 5.510 5.550 5.090 5.130 99,508 -0.55(-9.68%)
Apr 03, 2025 5.710 5.790 5.650 5.680 66,863 -0.22(-3.73%)
Apr 02, 2025 5.910 6.020 5.860 5.900 73,172 -0.09(-1.50%)
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.