CI&T Inc Class A Common Shares (CINT)
6.4000
+0.0400 (0.63%)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 3/19/2025 | 6.32 | 6.43 | 6.32 | 6.40 | 64,820 | 6.40 |
| 3/18/2025 | 6.44 | 6.54 | 6.29 | 6.36 | 110,249 | 6.36 |
| 3/17/2025 | 6.44 | 6.65 | 6.35 | 6.45 | 158,429 | 6.45 |
| 3/14/2025 | 6.37 | 6.52 | 6.37 | 6.44 | 116,639 | 6.44 |
| 3/13/2025 | 6.36 | 6.50 | 6.00 | 6.25 | 352,936 | 6.25 |
| 3/12/2025 | 6.54 | 6.69 | 6.49 | 6.59 | 94,085 | 6.59 |
| 3/11/2025 | 6.69 | 6.77 | 6.35 | 6.50 | 90,148 | 6.50 |
| 3/10/2025 | 6.96 | 7.08 | 6.77 | 6.77 | 122,895 | 6.77 |
| 3/07/2025 | 6.96 | 7.10 | 6.89 | 6.96 | 79,442 | 6.96 |
| 3/06/2025 | 7.03 | 7.12 | 6.86 | 6.96 | 55,359 | 6.96 |
| 3/05/2025 | 7.02 | 7.12 | 6.87 | 7.01 | 35,596 | 7.01 |
| 3/04/2025 | 7.01 | 7.08 | 6.83 | 7.03 | 77,378 | 7.03 |
| 3/03/2025 | 7.20 | 7.28 | 7.02 | 7.10 | 123,896 | 7.10 |
| 2/28/2025 | 6.99 | 7.20 | 6.99 | 7.16 | 280,173 | 7.16 |
| 2/27/2025 | 7.36 | 7.37 | 7.04 | 7.05 | 174,275 | 7.05 |
| 2/26/2025 | 7.31 | 7.44 | 7.30 | 7.39 | 65,949 | 7.39 |
| 2/25/2025 | 7.45 | 7.49 | 7.24 | 7.33 | 103,073 | 7.33 |
| 2/24/2025 | 7.47 | 7.50 | 7.32 | 7.42 | 171,831 | 7.42 |
| 2/21/2025 | 7.45 | 7.49 | 7.25 | 7.37 | 167,195 | 7.37 |
| 2/20/2025 | 7.19 | 7.47 | 7.19 | 7.38 | 133,158 | 7.38 |
| 2/19/2025 | 6.99 | 7.21 | 6.97 | 7.21 | 119,094 | 7.21 |
| 2/18/2025 | 7.18 | 7.25 | 7.04 | 7.09 | 112,596 | 7.09 |
| 2/14/2025 | 7.37 | 7.43 | 7.22 | 7.24 | 139,958 | 7.24 |
| 2/13/2025 | 7.30 | 7.49 | 7.25 | 7.32 | 184,035 | 7.32 |
| 2/12/2025 | 7.34 | 7.50 | 7.28 | 7.30 | 103,016 | 7.30 |
| 2/11/2025 | 7.45 | 7.53 | 7.40 | 7.50 | 123,439 | 7.50 |
| 2/10/2025 | 7.75 | 7.87 | 7.46 | 7.53 | 153,740 | 7.53 |
| 2/07/2025 | 7.20 | 8.00 | 7.13 | 7.64 | 324,482 | 7.64 |
| 2/06/2025 | 7.13 | 7.49 | 7.13 | 7.27 | 130,039 | 7.27 |
| 2/05/2025 | 7.05 | 7.18 | 6.96 | 7.13 | 211,756 | 7.13 |
| 2/04/2025 | 6.87 | 7.30 | 6.87 | 7.07 | 72,472 | 7.07 |
| 2/03/2025 | 6.94 | 7.14 | 6.75 | 6.88 | 89,367 | 6.88 |
| 1/31/2025 | 6.87 | 6.96 | 6.71 | 6.96 | 48,442 | 6.96 |
| 1/30/2025 | 6.84 | 7.00 | 6.84 | 6.90 | 81,024 | 6.90 |
| 1/29/2025 | 6.86 | 6.93 | 6.74 | 6.77 | 87,890 | 6.77 |
| 1/28/2025 | 6.91 | 6.97 | 6.78 | 6.86 | 69,529 | 6.86 |
| 1/27/2025 | 6.69 | 7.00 | 6.69 | 7.00 | 85,236 | 7.00 |
| 1/24/2025 | 6.66 | 6.78 | 6.54 | 6.78 | 58,612 | 6.78 |
| 1/23/2025 | 6.38 | 6.63 | 6.34 | 6.63 | 148,787 | 6.63 |
| 1/22/2025 | 6.53 | 6.61 | 6.39 | 6.47 | 303,972 | 6.47 |
| 1/21/2025 | 6.39 | 6.69 | 6.39 | 6.56 | 83,515 | 6.56 |
| 1/17/2025 | 6.34 | 6.50 | 6.33 | 6.38 | 64,174 | 6.38 |
| 1/16/2025 | 6.06 | 6.32 | 6.04 | 6.32 | 49,938 | 6.32 |
| 1/15/2025 | 5.95 | 6.12 | 5.90 | 6.08 | 62,399 | 6.08 |
| 1/14/2025 | 5.66 | 5.94 | 5.66 | 5.94 | 74,674 | 5.94 |
| 1/13/2025 | 5.86 | 5.91 | 5.60 | 5.66 | 81,148 | 5.66 |
| 1/10/2025 | 6.14 | 6.14 | 5.86 | 5.87 | 66,570 | 5.87 |
| 1/08/2025 | 6.27 | 6.28 | 5.99 | 6.21 | 51,054 | 6.21 |
| 1/07/2025 | 6.46 | 6.47 | 6.25 | 6.29 | 26,812 | 6.29 |
| 1/06/2025 | 6.28 | 6.50 | 6.28 | 6.37 | 27,479 | 6.37 |
| 1/03/2025 | 6.10 | 6.45 | 6.10 | 6.32 | 57,178 | 6.32 |
| 1/02/2025 | 6.19 | 6.26 | 6.00 | 6.13 | 43,420 | 6.13 |
| 12/31/2024 | 6.04 | 0.00 | 6.07 | 6.07 | 0 | 6.07 |
| 12/30/2024 | 6.06 | 6.15 | 5.96 | 6.04 | 76,056 | 6.04 |
| 12/27/2024 | 6.16 | 6.17 | 6.02 | 6.08 | 43,394 | 6.08 |
| 12/26/2024 | 6.09 | 6.19 | 6.04 | 6.13 | 30,977 | 6.13 |
| 12/24/2024 | 6.11 | 6.17 | 6.11 | 6.13 | 3,488 | 6.13 |
| 12/23/2024 | 6.19 | 6.23 | 6.08 | 6.11 | 29,463 | 6.11 |
| 12/20/2024 | 6.09 | 6.31 | 6.00 | 6.19 | 61,612 | 6.19 |