Want to see CINT full AI Analyst Report?
CI&T (CINT) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 2.98 | 3.08 | 2.98 | 3.02 | 3.02 | +1.34% | 47,297 | 0.62 |
| Oct 29, 2026 | 3.03 | 3.06 | 2.95 | 2.98 | 2.98 | -3.25% | 57,578 | 0.75 |
| Oct 28, 2026 | 3.06 | 3.10 | 3.00 | 3.08 | 3.08 | -1.28% | 39,684 | 0.51 |
| Oct 27, 2026 | 3.01 | 3.13 | 2.93 | 3.12 | 3.12 | +5.41% | 50,442 | 0.64 |
| Oct 26, 2026 | 3.21 | 3.21 | 2.93 | 2.96 | 2.96 | -7.79% | 70,113 | 0.89 |
| Oct 23, 2026 | 3.10 | 3.22 | 3.08 | 3.21 | 3.21 | +3.88% | 38,738 | 0.49 |
| Oct 22, 2026 | 3.14 | 3.16 | 3.05 | 3.09 | 3.09 | -1.59% | 39,893 | 0.50 |
| Oct 21, 2026 | 3.00 | 3.15 | 3.00 | 3.14 | 3.14 | +3.29% | 99,459 | 1.27 |
| Oct 20, 2026 | 3.01 | 3.17 | 2.93 | 3.04 | 3.04 | +3.05% | 72,961 | 0.93 |
| Oct 19, 2026 | 3.03 | 3.10 | 2.94 | 2.95 | 2.95 | -2.32% | 39,317 | 0.50 |
| Oct 16, 2026 | 3.03 | 3.07 | 3.00 | 3.02 | 3.02 | -0.33% | 94,047 | 1.19 |
| Oct 15, 2026 | 3.10 | 3.22 | 3.03 | 3.03 | 3.03 | -0.98% | 88,538 | 1.11 |
| Oct 14, 2026 | 3.10 | 3.17 | 3.05 | 3.06 | 3.06 | -0.97% | 44,817 | 0.56 |
| Oct 13, 2026 | 3.12 | 3.22 | 3.08 | 3.09 | 3.09 | -0.64% | 57,767 | 0.72 |
| Oct 12, 2026 | 3.15 | 3.28 | 3.10 | 3.11 | 3.11 | +0.65% | 67,738 | 0.82 |
| Oct 09, 2026 | 3.12 | 3.17 | 3.04 | 3.09 | 3.09 | +0.98% | 96,687 | 1.17 |
| Oct 08, 2026 | 3.12 | 3.14 | 3.03 | 3.06 | 3.06 | -1.92% | 74,336 | 0.89 |
| Oct 07, 2026 | 3.20 | 3.20 | 3.08 | 3.12 | 3.12 | -1.27% | 81,320 | 0.96 |
| Oct 06, 2026 | 3.24 | 3.34 | 3.07 | 3.16 | 3.16 | -0.63% | 98,060 | 1.15 |
| Oct 05, 2026 | 3.40 | 3.45 | 3.16 | 3.18 | 3.18 | -0.93% | 76,648 | 0.88 |
| Oct 02, 2026 | 3.16 | 3.45 | 3.16 | 3.21 | 3.21 | +2.23% | 133,343 | 1.50 |
| Oct 01, 2026 | 3.01 | 3.22 | 3.01 | 3.14 | 3.14 | +2.28% | 40,954 | 0.45 |
| Sep 30, 2026 | 2.99 | 3.18 | 2.99 | 3.07 | 3.07 | +1.32% | 34,734 | 0.39 |
| Sep 29, 2026 | 2.88 | 3.05 | 2.86 | 3.03 | 3.03 | +4.84% | 95,583 | 0.98 |
| Sep 28, 2026 | 2.96 | 2.96 | 2.82 | 2.89 | 2.89 | -2.69% | 91,174 | 0.90 |
| Sep 25, 2026 | 3.05 | 3.05 | 2.97 | 2.97 | 2.97 | -1.33% | 38,966 | 0.35 |
| Sep 24, 2026 | 3.04 | 3.06 | 3.01 | 3.01 | 3.01 | -0.99% | 16,045 | 0.14 |
| Sep 23, 2026 | 3.07 | 3.09 | 3.02 | 3.04 | 3.04 | -0.98% | 15,698 | 0.14 |
| Sep 22, 2026 | 3.20 | 3.20 | 3.01 | 3.07 | 3.07 | -3.15% | 57,969 | 0.50 |
| Sep 21, 2026 | 3.02 | 3.23 | 3.00 | 3.17 | 3.17 | +6.38% | 81,759 | 0.71 |
| Sep 18, 2026 | 3.10 | 3.17 | 2.98 | 2.98 | 2.98 | -5.10% | 64,386 | 0.55 |
| Sep 17, 2026 | 3.19 | 3.19 | 3.11 | 3.14 | 3.14 | -0.32% | 17,015 | 0.14 |
| Sep 16, 2026 | 3.17 | 3.20 | 3.10 | 3.15 | 3.15 | +0.00% | 24,729 | 0.20 |
| Sep 15, 2026 | 3.21 | 3.24 | 3.14 | 3.15 | 3.15 | -1.25% | 40,537 | 0.32 |
| Sep 14, 2026 | 3.23 | 3.31 | 3.10 | 3.19 | 3.19 | -1.24% | 33,683 | 0.26 |
| Sep 11, 2026 | 3.08 | 3.28 | 3.08 | 3.23 | 3.23 | +5.90% | 59,915 | 0.45 |
| Sep 10, 2026 | 3.15 | 3.15 | 3.04 | 3.05 | 3.05 | -2.87% | 26,457 | 0.20 |
| Sep 09, 2026 | 3.22 | 3.27 | 3.06 | 3.14 | 3.14 | -2.48% | 35,166 | 0.26 |
| Sep 08, 2026 | 3.28 | 3.28 | 2.80 | 3.22 | 3.22 | -10.06% | 406,828 | 3.13 |
| Sep 07, 2026 | 3.49 | 3.65 | 3.44 | 3.58 | 3.58 | +0.00% | 0 | 0.00 |
| Sep 04, 2026 | 3.49 | 3.65 | 3.44 | 3.58 | 3.58 | +1.99% | 37,524 | 0.27 |
| Sep 03, 2026 | 3.52 | 3.58 | 3.35 | 3.51 | 3.51 | +0.29% | 257,554 | 1.90 |
| Sep 02, 2026 | 3.38 | 3.51 | 3.34 | 3.50 | 3.50 | +3.24% | 214,272 | 1.59 |
| Sep 01, 2026 | 3.44 | 3.46 | 3.34 | 3.39 | 3.39 | -2.02% | 71,047 | 0.51 |
| Aug 31, 2026 | 3.40 | 3.55 | 3.40 | 3.46 | 3.46 | +0.87% | 62,721 | 0.44 |
| Aug 28, 2026 | 3.45 | 3.46 | 3.41 | 3.43 | 3.43 | -0.58% | 68,454 | 0.44 |
| Aug 27, 2026 | 3.38 | 3.58 | 3.35 | 3.45 | 3.45 | +2.37% | 140,356 | 0.89 |
| Aug 26, 2026 | 3.46 | 3.58 | 3.35 | 3.37 | 3.37 | -2.32% | 115,600 | 0.73 |
| Aug 25, 2026 | 3.67 | 3.70 | 3.44 | 3.45 | 3.45 | -6.76% | 139,944 | 0.88 |
| Aug 24, 2026 | 3.88 | 3.94 | 3.64 | 3.70 | 3.70 | -4.88% | 48,491 | 0.29 |