CI&T Inc. (CINT)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 02:12PM EDT. Market open.
Time period:
22 May 2023 - 22 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 22 May 2024 | 3.5300 | 3.9700 | 3.4901 | 3.8400 | 3.8400 | 318,908 |
| 21 May 2024 | 3.4100 | 3.5500 | 3.3900 | 3.4600 | 3.4600 | 122,600 |
| 20 May 2024 | 3.3900 | 3.5000 | 3.3900 | 3.4300 | 3.4300 | 154,400 |
| 17 May 2024 | 3.3600 | 3.4000 | 3.3400 | 3.3900 | 3.3900 | 56,300 |
| 16 May 2024 | 3.4700 | 3.4700 | 3.3400 | 3.3800 | 3.3800 | 119,900 |
| 15 May 2024 | 3.5000 | 3.5100 | 3.4500 | 3.4500 | 3.4500 | 35,000 |
| 14 May 2024 | 3.5300 | 3.5500 | 3.4800 | 3.5100 | 3.5100 | 98,100 |
| 13 May 2024 | 3.4200 | 3.5600 | 3.4000 | 3.5200 | 3.5200 | 124,200 |
| 10 May 2024 | 3.5000 | 3.5100 | 3.4000 | 3.4200 | 3.4200 | 100,200 |
| 09 May 2024 | 3.6200 | 3.6300 | 3.4100 | 3.4500 | 3.4500 | 148,800 |
| 08 May 2024 | 3.8000 | 3.8100 | 3.6200 | 3.6300 | 3.6300 | 168,200 |
| 07 May 2024 | 3.8100 | 3.8400 | 3.8000 | 3.8200 | 3.8200 | 97,600 |
| 06 May 2024 | 3.9200 | 3.9200 | 3.8200 | 3.8200 | 3.8200 | 71,100 |
| 03 May 2024 | 3.8300 | 3.9000 | 3.8300 | 3.8700 | 3.8700 | 30,300 |
| 02 May 2024 | 3.9000 | 3.9000 | 3.7600 | 3.8300 | 3.8300 | 70,800 |
| 01 May 2024 | 3.9100 | 3.9400 | 3.8300 | 3.8600 | 3.8600 | 41,800 |
| 30 Apr 2024 | 3.9500 | 3.9900 | 3.9100 | 3.9400 | 3.9400 | 15,700 |
| 29 Apr 2024 | 3.8900 | 4.0400 | 3.8900 | 3.9500 | 3.9500 | 27,000 |
| 26 Apr 2024 | 3.8500 | 3.9500 | 3.8070 | 3.9000 | 3.9000 | 68,800 |
| 25 Apr 2024 | 3.8900 | 3.9600 | 3.8300 | 3.8800 | 3.8800 | 82,100 |
| 24 Apr 2024 | 3.9400 | 3.9700 | 3.9100 | 3.9100 | 3.9100 | 11,800 |
| 23 Apr 2024 | 4.0100 | 4.0150 | 3.8400 | 3.9100 | 3.9100 | 166,700 |
| 22 Apr 2024 | 4.1000 | 4.1500 | 4.0100 | 4.0100 | 4.0100 | 174,700 |
| 19 Apr 2024 | 4.0800 | 4.1900 | 4.0000 | 4.0400 | 4.0400 | 120,400 |
| 18 Apr 2024 | 4.0200 | 4.2300 | 4.0200 | 4.1400 | 4.1400 | 17,800 |
| 17 Apr 2024 | 4.1100 | 4.3100 | 4.0000 | 4.0500 | 4.0500 | 226,000 |
| 16 Apr 2024 | 4.0500 | 4.0800 | 4.0000 | 4.0400 | 4.0400 | 41,600 |
| 15 Apr 2024 | 4.6700 | 4.7000 | 4.0000 | 4.0500 | 4.0500 | 135,700 |
| 12 Apr 2024 | 4.6500 | 4.7350 | 4.5900 | 4.7000 | 4.7000 | 68,400 |
| 11 Apr 2024 | 4.6700 | 4.8200 | 4.6700 | 4.6800 | 4.6800 | 25,300 |
| 10 Apr 2024 | 4.6700 | 4.7200 | 4.5600 | 4.6800 | 4.6800 | 71,900 |
| 09 Apr 2024 | 4.6000 | 4.8800 | 4.5400 | 4.6000 | 4.6000 | 941,600 |
| 08 Apr 2024 | 4.5100 | 4.6000 | 4.4500 | 4.5400 | 4.5400 | 20,100 |
| 05 Apr 2024 | 4.5100 | 4.5600 | 4.4450 | 4.5100 | 4.5100 | 97,800 |
| 04 Apr 2024 | 4.4200 | 4.5500 | 4.4000 | 4.5000 | 4.5000 | 51,800 |
| 03 Apr 2024 | 4.4500 | 4.6200 | 4.3400 | 4.4000 | 4.4000 | 130,800 |
| 02 Apr 2024 | 4.3300 | 4.7100 | 4.3300 | 4.5500 | 4.5500 | 60,300 |
| 01 Apr 2024 | 4.2000 | 4.4000 | 4.2000 | 4.3400 | 4.3400 | 46,200 |
| 28 Mar 2024 | 4.3200 | 4.3500 | 4.0100 | 4.1300 | 4.1300 | 91,000 |
| 27 Mar 2024 | 4.3000 | 4.3500 | 4.2500 | 4.2700 | 4.2700 | 42,800 |
| 26 Mar 2024 | 4.1400 | 4.4600 | 4.1100 | 4.3000 | 4.3000 | 119,700 |
| 25 Mar 2024 | 4.2250 | 4.2250 | 4.1200 | 4.1400 | 4.1400 | 32,500 |
| 22 Mar 2024 | 4.2800 | 4.3200 | 4.2300 | 4.2600 | 4.2600 | 12,500 |
| 21 Mar 2024 | 4.2800 | 4.3500 | 4.1900 | 4.3300 | 4.3300 | 39,000 |
| 20 Mar 2024 | 4.2500 | 4.3600 | 4.0400 | 4.3000 | 4.3000 | 68,600 |
| 19 Mar 2024 | 4.2900 | 4.2900 | 4.1300 | 4.2100 | 4.2100 | 10,200 |
| 18 Mar 2024 | 4.2900 | 4.4700 | 4.0200 | 4.3500 | 4.3500 | 53,400 |
| 15 Mar 2024 | 4.3300 | 4.5000 | 4.2000 | 4.2000 | 4.2000 | 45,900 |
| 14 Mar 2024 | 3.8600 | 4.5300 | 3.8600 | 4.3900 | 4.3900 | 93,800 |
| 13 Mar 2024 | 3.8300 | 3.8600 | 3.7700 | 3.8600 | 3.8600 | 94,900 |
| 12 Mar 2024 | 3.8000 | 3.8600 | 3.7000 | 3.8600 | 3.8600 | 395,800 |
| 11 Mar 2024 | 3.7800 | 3.8000 | 3.6850 | 3.8000 | 3.8000 | 247,600 |
| 08 Mar 2024 | 3.9000 | 3.9990 | 3.6000 | 3.7600 | 3.7600 | 115,700 |
| 07 Mar 2024 | 4.0200 | 4.2650 | 3.9100 | 3.9700 | 3.9700 | 209,700 |
| 06 Mar 2024 | 4.8500 | 4.8500 | 4.2800 | 4.4500 | 4.4500 | 106,300 |
| 05 Mar 2024 | 4.8200 | 4.8200 | 4.5520 | 4.7400 | 4.7400 | 53,700 |
| 04 Mar 2024 | 4.8300 | 4.9100 | 4.6000 | 4.8000 | 4.8000 | 147,900 |
| 01 Mar 2024 | 4.8100 | 4.9100 | 4.7700 | 4.9100 | 4.9100 | 99,500 |
| 29 Feb 2024 | 4.8600 | 4.9000 | 4.7600 | 4.8600 | 4.8600 | 24,500 |
| 28 Feb 2024 | 4.5900 | 4.9100 | 4.5900 | 4.7900 | 4.7900 | 85,700 |
| 27 Feb 2024 | 4.5900 | 4.8100 | 4.5600 | 4.6500 | 4.6500 | 469,300 |
| 26 Feb 2024 | 4.6800 | 4.7450 | 4.5200 | 4.6200 | 4.6200 | 62,000 |
| 23 Feb 2024 | 4.5800 | 4.6800 | 4.5400 | 4.6200 | 4.6200 | 13,700 |
| 22 Feb 2024 | 4.5400 | 4.7350 | 4.5400 | 4.6200 | 4.6200 | 61,600 |
| 21 Feb 2024 | 4.4700 | 4.6300 | 4.4200 | 4.5600 | 4.5600 | 260,500 |
| 20 Feb 2024 | 4.4500 | 4.5800 | 4.4000 | 4.4600 | 4.4600 | 385,800 |
| 16 Feb 2024 | 4.3600 | 4.6600 | 4.3500 | 4.4700 | 4.4700 | 345,400 |
| 15 Feb 2024 | 4.2400 | 4.5100 | 4.2100 | 4.3600 | 4.3600 | 439,100 |
| 14 Feb 2024 | 4.2700 | 4.2900 | 4.2000 | 4.2500 | 4.2500 | 28,000 |
| 13 Feb 2024 | 4.2800 | 4.3000 | 4.2200 | 4.2600 | 4.2600 | 6,500 |
| 12 Feb 2024 | 4.2000 | 4.3000 | 4.2000 | 4.2800 | 4.2800 | 43,600 |
| 09 Feb 2024 | 4.2100 | 4.3300 | 4.2100 | 4.2500 | 4.2500 | 23,300 |
| 08 Feb 2024 | 4.3900 | 4.3900 | 4.2200 | 4.2500 | 4.2500 | 87,200 |
| 07 Feb 2024 | 4.3700 | 4.3700 | 4.2600 | 4.3000 | 4.3000 | 131,600 |
| 06 Feb 2024 | 4.2700 | 4.3500 | 4.1500 | 4.3000 | 4.3000 | 172,100 |
| 05 Feb 2024 | 4.3500 | 4.5600 | 4.1400 | 4.3000 | 4.3000 | 124,400 |
| 02 Feb 2024 | 4.5200 | 4.6800 | 4.4000 | 4.4400 | 4.4400 | 31,200 |
| 01 Feb 2024 | 4.3900 | 4.6700 | 4.3800 | 4.4900 | 4.4900 | 49,100 |
| 31 Jan 2024 | 4.5200 | 4.5900 | 4.3900 | 4.4500 | 4.4500 | 27,600 |
| 30 Jan 2024 | 4.6100 | 4.6300 | 4.3000 | 4.4900 | 4.4900 | 71,000 |
| 29 Jan 2024 | 4.6500 | 4.7200 | 4.4200 | 4.5600 | 4.5600 | 47,200 |
| 26 Jan 2024 | 4.7100 | 4.7200 | 4.5300 | 4.6000 | 4.6000 | 19,900 |
| 25 Jan 2024 | 4.8900 | 4.8900 | 4.6600 | 4.7300 | 4.7300 | 38,000 |
| 24 Jan 2024 | 4.7200 | 4.8250 | 4.7200 | 4.7200 | 4.7200 | 4,900 |
| 23 Jan 2024 | 4.8400 | 4.8400 | 4.6400 | 4.7200 | 4.7200 | 42,700 |
| 22 Jan 2024 | 4.8600 | 4.8600 | 4.7650 | 4.8400 | 4.8400 | 19,500 |
| 19 Jan 2024 | 4.7300 | 4.8650 | 4.7200 | 4.8200 | 4.8200 | 19,500 |
| 18 Jan 2024 | 4.6500 | 4.7300 | 4.6410 | 4.6900 | 4.6900 | 13,500 |
| 17 Jan 2024 | 4.7500 | 4.8200 | 4.6810 | 4.7300 | 4.7300 | 14,400 |
| 16 Jan 2024 | 4.9000 | 4.9550 | 4.7900 | 4.8300 | 4.8300 | 37,300 |
| 12 Jan 2024 | 4.9500 | 5.0230 | 4.8500 | 4.9000 | 4.9000 | 25,100 |
| 11 Jan 2024 | 4.8200 | 5.0200 | 4.6400 | 4.9500 | 4.9500 | 105,000 |
| 10 Jan 2024 | 4.8400 | 4.9000 | 4.8400 | 4.8700 | 4.8700 | 12,300 |
| 09 Jan 2024 | 4.9400 | 5.0300 | 4.8600 | 4.8900 | 4.8900 | 31,700 |
| 08 Jan 2024 | 5.0100 | 5.1000 | 4.8600 | 4.9400 | 4.9400 | 80,500 |
| 05 Jan 2024 | 5.0000 | 5.0700 | 5.0000 | 5.0500 | 5.0500 | 64,400 |
| 04 Jan 2024 | 5.0600 | 5.1150 | 5.0100 | 5.0600 | 5.0600 | 179,000 |
| 03 Jan 2024 | 5.2100 | 5.2100 | 5.0000 | 5.0800 | 5.0800 | 74,200 |
| 02 Jan 2024 | 5.1800 | 5.2300 | 5.1600 | 5.2300 | 5.2300 | 19,000 |
| 29 Dec 2023 | 5.3500 | 5.3600 | 5.1800 | 5.2600 | 5.2600 | 16,900 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.