CI&T Inc. (CINT)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Time Period:
May 06, 2023 - May 06, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 06, 2024 | 3.9200 | 3.9200 | 3.8200 | 3.8200 | 3.8200 | 71,099 |
| May 03, 2024 | 3.8300 | 3.9000 | 3.8300 | 3.8700 | 3.8700 | 30,300 |
| May 02, 2024 | 3.9000 | 3.9000 | 3.7600 | 3.8300 | 3.8300 | 70,800 |
| May 01, 2024 | 3.9100 | 3.9400 | 3.8300 | 3.8600 | 3.8600 | 41,800 |
| Apr 30, 2024 | 3.9500 | 3.9900 | 3.9100 | 3.9400 | 3.9400 | 15,700 |
| Apr 29, 2024 | 3.8900 | 4.0400 | 3.8900 | 3.9500 | 3.9500 | 27,000 |
| Apr 26, 2024 | 3.8500 | 3.9500 | 3.8070 | 3.9000 | 3.9000 | 68,800 |
| Apr 25, 2024 | 3.8900 | 3.9600 | 3.8300 | 3.8800 | 3.8800 | 82,100 |
| Apr 24, 2024 | 3.9400 | 3.9700 | 3.9100 | 3.9100 | 3.9100 | 11,800 |
| Apr 23, 2024 | 4.0100 | 4.0150 | 3.8400 | 3.9100 | 3.9100 | 166,700 |
| Apr 22, 2024 | 4.1000 | 4.1500 | 4.0100 | 4.0100 | 4.0100 | 174,700 |
| Apr 19, 2024 | 4.0800 | 4.1900 | 4.0000 | 4.0400 | 4.0400 | 120,400 |
| Apr 18, 2024 | 4.0200 | 4.2300 | 4.0200 | 4.1400 | 4.1400 | 17,800 |
| Apr 17, 2024 | 4.1100 | 4.3100 | 4.0000 | 4.0500 | 4.0500 | 226,000 |
| Apr 16, 2024 | 4.0500 | 4.0800 | 4.0000 | 4.0400 | 4.0400 | 41,600 |
| Apr 15, 2024 | 4.6700 | 4.7000 | 4.0000 | 4.0500 | 4.0500 | 135,700 |
| Apr 12, 2024 | 4.6500 | 4.7350 | 4.5900 | 4.7000 | 4.7000 | 68,400 |
| Apr 11, 2024 | 4.6700 | 4.8200 | 4.6700 | 4.6800 | 4.6800 | 25,300 |
| Apr 10, 2024 | 4.6700 | 4.7200 | 4.5600 | 4.6800 | 4.6800 | 71,900 |
| Apr 09, 2024 | 4.6000 | 4.8800 | 4.5400 | 4.6000 | 4.6000 | 941,600 |
| Apr 08, 2024 | 4.5100 | 4.6000 | 4.4500 | 4.5400 | 4.5400 | 20,100 |
| Apr 05, 2024 | 4.5100 | 4.5600 | 4.4450 | 4.5100 | 4.5100 | 97,800 |
| Apr 04, 2024 | 4.4200 | 4.5500 | 4.4000 | 4.5000 | 4.5000 | 51,800 |
| Apr 03, 2024 | 4.4500 | 4.6200 | 4.3400 | 4.4000 | 4.4000 | 130,800 |
| Apr 02, 2024 | 4.3300 | 4.7100 | 4.3300 | 4.5500 | 4.5500 | 60,300 |
| Apr 01, 2024 | 4.2000 | 4.4000 | 4.2000 | 4.3400 | 4.3400 | 46,200 |
| Mar 28, 2024 | 4.3200 | 4.3500 | 4.0100 | 4.1300 | 4.1300 | 91,000 |
| Mar 27, 2024 | 4.3000 | 4.3500 | 4.2500 | 4.2700 | 4.2700 | 42,800 |
| Mar 26, 2024 | 4.1400 | 4.4600 | 4.1100 | 4.3000 | 4.3000 | 119,700 |
| Mar 25, 2024 | 4.2250 | 4.2250 | 4.1200 | 4.1400 | 4.1400 | 32,500 |
| Mar 22, 2024 | 4.2800 | 4.3200 | 4.2300 | 4.2600 | 4.2600 | 12,500 |
| Mar 21, 2024 | 4.2800 | 4.3500 | 4.1900 | 4.3300 | 4.3300 | 39,000 |
| Mar 20, 2024 | 4.2500 | 4.3600 | 4.0400 | 4.3000 | 4.3000 | 68,600 |
| Mar 19, 2024 | 4.2900 | 4.2900 | 4.1300 | 4.2100 | 4.2100 | 10,200 |
| Mar 18, 2024 | 4.2900 | 4.4700 | 4.0200 | 4.3500 | 4.3500 | 53,400 |
| Mar 15, 2024 | 4.3300 | 4.5000 | 4.2000 | 4.2000 | 4.2000 | 45,900 |
| Mar 14, 2024 | 3.8600 | 4.5300 | 3.8600 | 4.3900 | 4.3900 | 93,800 |
| Mar 13, 2024 | 3.8300 | 3.8600 | 3.7700 | 3.8600 | 3.8600 | 94,900 |
| Mar 12, 2024 | 3.8000 | 3.8600 | 3.7000 | 3.8600 | 3.8600 | 395,800 |
| Mar 11, 2024 | 3.7800 | 3.8000 | 3.6850 | 3.8000 | 3.8000 | 247,600 |
| Mar 08, 2024 | 3.9000 | 3.9990 | 3.6000 | 3.7600 | 3.7600 | 115,700 |
| Mar 07, 2024 | 4.0200 | 4.2650 | 3.9100 | 3.9700 | 3.9700 | 209,700 |
| Mar 06, 2024 | 4.8500 | 4.8500 | 4.2800 | 4.4500 | 4.4500 | 106,300 |
| Mar 05, 2024 | 4.8200 | 4.8200 | 4.5520 | 4.7400 | 4.7400 | 53,700 |
| Mar 04, 2024 | 4.8300 | 4.9100 | 4.6000 | 4.8000 | 4.8000 | 147,900 |
| Mar 01, 2024 | 4.8100 | 4.9100 | 4.7700 | 4.9100 | 4.9100 | 99,500 |
| Feb 29, 2024 | 4.8600 | 4.9000 | 4.7600 | 4.8600 | 4.8600 | 24,500 |
| Feb 28, 2024 | 4.5900 | 4.9100 | 4.5900 | 4.7900 | 4.7900 | 85,700 |
| Feb 27, 2024 | 4.5900 | 4.8100 | 4.5600 | 4.6500 | 4.6500 | 469,300 |
| Feb 26, 2024 | 4.6800 | 4.7450 | 4.5200 | 4.6200 | 4.6200 | 62,000 |
| Feb 23, 2024 | 4.5800 | 4.6800 | 4.5400 | 4.6200 | 4.6200 | 13,700 |
| Feb 22, 2024 | 4.5400 | 4.7350 | 4.5400 | 4.6200 | 4.6200 | 61,600 |
| Feb 21, 2024 | 4.4700 | 4.6300 | 4.4200 | 4.5600 | 4.5600 | 260,500 |
| Feb 20, 2024 | 4.4500 | 4.5800 | 4.4000 | 4.4600 | 4.4600 | 385,800 |
| Feb 16, 2024 | 4.3600 | 4.6600 | 4.3500 | 4.4700 | 4.4700 | 345,400 |
| Feb 15, 2024 | 4.2400 | 4.5100 | 4.2100 | 4.3600 | 4.3600 | 439,100 |
| Feb 14, 2024 | 4.2700 | 4.2900 | 4.2000 | 4.2500 | 4.2500 | 28,000 |
| Feb 13, 2024 | 4.2800 | 4.3000 | 4.2200 | 4.2600 | 4.2600 | 6,500 |
| Feb 12, 2024 | 4.2000 | 4.3000 | 4.2000 | 4.2800 | 4.2800 | 43,600 |
| Feb 09, 2024 | 4.2100 | 4.3300 | 4.2100 | 4.2500 | 4.2500 | 23,300 |
| Feb 08, 2024 | 4.3900 | 4.3900 | 4.2200 | 4.2500 | 4.2500 | 87,200 |
| Feb 07, 2024 | 4.3700 | 4.3700 | 4.2600 | 4.3000 | 4.3000 | 131,600 |
| Feb 06, 2024 | 4.2700 | 4.3500 | 4.1500 | 4.3000 | 4.3000 | 172,100 |
| Feb 05, 2024 | 4.3500 | 4.5600 | 4.1400 | 4.3000 | 4.3000 | 124,400 |
| Feb 02, 2024 | 4.5200 | 4.6800 | 4.4000 | 4.4400 | 4.4400 | 31,200 |
| Feb 01, 2024 | 4.3900 | 4.6700 | 4.3800 | 4.4900 | 4.4900 | 49,100 |
| Jan 31, 2024 | 4.5200 | 4.5900 | 4.3900 | 4.4500 | 4.4500 | 27,600 |
| Jan 30, 2024 | 4.6100 | 4.6300 | 4.3000 | 4.4900 | 4.4900 | 71,000 |
| Jan 29, 2024 | 4.6500 | 4.7200 | 4.4200 | 4.5600 | 4.5600 | 47,200 |
| Jan 26, 2024 | 4.7100 | 4.7200 | 4.5300 | 4.6000 | 4.6000 | 19,900 |
| Jan 25, 2024 | 4.8900 | 4.8900 | 4.6600 | 4.7300 | 4.7300 | 38,000 |
| Jan 24, 2024 | 4.7200 | 4.8250 | 4.7200 | 4.7200 | 4.7200 | 4,900 |
| Jan 23, 2024 | 4.8400 | 4.8400 | 4.6400 | 4.7200 | 4.7200 | 42,700 |
| Jan 22, 2024 | 4.8600 | 4.8600 | 4.7650 | 4.8400 | 4.8400 | 19,500 |
| Jan 19, 2024 | 4.7300 | 4.8650 | 4.7200 | 4.8200 | 4.8200 | 19,500 |
| Jan 18, 2024 | 4.6500 | 4.7300 | 4.6410 | 4.6900 | 4.6900 | 13,500 |
| Jan 17, 2024 | 4.7500 | 4.8200 | 4.6810 | 4.7300 | 4.7300 | 14,400 |
| Jan 16, 2024 | 4.9000 | 4.9550 | 4.7900 | 4.8300 | 4.8300 | 37,300 |
| Jan 12, 2024 | 4.9500 | 5.0230 | 4.8500 | 4.9000 | 4.9000 | 25,100 |
| Jan 11, 2024 | 4.8200 | 5.0200 | 4.6400 | 4.9500 | 4.9500 | 105,000 |
| Jan 10, 2024 | 4.8400 | 4.9000 | 4.8400 | 4.8700 | 4.8700 | 12,300 |
| Jan 09, 2024 | 4.9400 | 5.0300 | 4.8600 | 4.8900 | 4.8900 | 31,700 |
| Jan 08, 2024 | 5.0100 | 5.1000 | 4.8600 | 4.9400 | 4.9400 | 80,500 |
| Jan 05, 2024 | 5.0000 | 5.0700 | 5.0000 | 5.0500 | 5.0500 | 64,400 |
| Jan 04, 2024 | 5.0600 | 5.1150 | 5.0100 | 5.0600 | 5.0600 | 179,000 |
| Jan 03, 2024 | 5.2100 | 5.2100 | 5.0000 | 5.0800 | 5.0800 | 74,200 |
| Jan 02, 2024 | 5.1800 | 5.2300 | 5.1600 | 5.2300 | 5.2300 | 19,000 |
| Dec 29, 2023 | 5.3500 | 5.3600 | 5.1800 | 5.2600 | 5.2600 | 16,900 |
| Dec 28, 2023 | 5.3500 | 5.4200 | 5.2200 | 5.3000 | 5.3000 | 38,300 |
| Dec 27, 2023 | 5.2100 | 5.5700 | 5.2100 | 5.3700 | 5.3700 | 60,500 |
| Dec 26, 2023 | 5.4000 | 5.6000 | 5.1100 | 5.3000 | 5.3000 | 75,800 |
| Dec 22, 2023 | 5.0200 | 5.3900 | 5.0200 | 5.3600 | 5.3600 | 23,700 |
| Dec 21, 2023 | 5.1500 | 5.1550 | 5.1000 | 5.1400 | 5.1400 | 44,700 |
| Dec 20, 2023 | 5.0500 | 5.1800 | 5.0120 | 5.1300 | 5.1300 | 410,500 |
| Dec 19, 2023 | 5.0100 | 5.1700 | 4.9500 | 5.1000 | 5.1000 | 70,200 |
| Dec 18, 2023 | 5.0000 | 5.0100 | 4.8900 | 4.9900 | 4.9900 | 36,600 |
| Dec 15, 2023 | 4.9800 | 5.1000 | 4.9800 | 5.0300 | 5.0300 | 75,800 |
| Dec 14, 2023 | 5.3700 | 5.3700 | 4.9700 | 5.0200 | 5.0200 | 23,500 |
| Dec 13, 2023 | 5.1000 | 5.3800 | 4.9400 | 5.3700 | 5.3700 | 55,100 |
| Dec 12, 2023 | 5.0300 | 5.0800 | 4.9000 | 5.0500 | 5.0500 | 62,600 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.