ETFOptimize | High-performance ETF-based Investment Strategies

Quantitative strategies, Wall Street-caliber research, and insightful market analysis since 1998.


ETFOptimize | HOME
Close Window

CI&T Inc Class A Common Shares (NY:CINT)

4.850 -0.040 (-0.82%)
Official Closing Price Updated: 7:00 PM EDT, Oct 3, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 03, 2025 4.890 4.980 4.840 4.850 153,621 -0.04(-0.82%)
Oct 02, 2025 5.030 5.030 4.800 4.890 243,848 -0.09(-1.81%)
Oct 01, 2025 5.140 5.165 4.840 4.980 478,474 -0.17(-3.30%)
Sep 30, 2025 5.240 5.390 5.145 5.150 139,818 -0.15(-2.83%)
Sep 29, 2025 5.200 5.350 5.195 5.300 142,121 +0.10(+1.92%)
Sep 26, 2025 5.300 5.440 5.160 5.200 181,787 -0.08(-1.52%)
Sep 25, 2025 5.480 5.510 5.250 5.280 209,341 -0.14(-2.58%)
Sep 24, 2025 5.360 5.550 5.360 5.420 215,703 +0.03(+0.56%)
Sep 23, 2025 5.470 5.590 5.360 5.390 187,806 -0.08(-1.46%)
Sep 22, 2025 5.430 5.570 5.420 5.470 158,705 -0.01(-0.18%)
Sep 19, 2025 5.650 5.720 5.460 5.480 295,822 -0.18(-3.18%)
Sep 18, 2025 5.650 5.780 5.530 5.660 426,585 +0.02(+0.35%)
Sep 17, 2025 5.790 5.850 5.510 5.640 561,962 +0.02(+0.36%)
Sep 16, 2025 5.500 5.880 5.450 5.620 2,251,372 +0.12(+2.18%)
Sep 15, 2025 5.240 5.575 5.150 5.500 783,144 +0.33(+6.38%)
Sep 12, 2025 5.150 5.186 5.100 5.170 168,559 +0.07(+1.37%)
Sep 11, 2025 5.040 5.115 5.040 5.100 113,818 +0.08(+1.59%)
Sep 10, 2025 5.200 5.225 5.000 5.020 89,377 -0.17(-3.28%)
Sep 09, 2025 5.100 5.197 5.080 5.190 110,404 +0.03(+0.58%)
Sep 08, 2025 5.210 5.255 5.160 5.160 111,941 -0.04(-0.77%)
Sep 05, 2025 5.110 5.420 5.110 5.200 166,848 +0.06(+1.17%)
Sep 04, 2025 5.360 5.365 5.140 5.140 116,037 -0.22(-4.10%)
Sep 03, 2025 5.420 5.440 5.310 5.360 105,341 -0.01(-0.19%)
Sep 02, 2025 5.380 5.490 5.325 5.370 93,627 -0.07(-1.29%)
Aug 29, 2025 5.460 5.505 5.390 5.440 121,551 +0.03(+0.55%)
Aug 28, 2025 5.480 5.545 5.380 5.410 114,614 +0.01(+0.19%)
Aug 27, 2025 5.200 5.550 5.181 5.400 174,228 +0.22(+4.25%)
Aug 26, 2025 5.180 5.385 5.145 5.180 143,836 -0.08(-1.52%)
Aug 25, 2025 5.170 5.290 5.170 5.260 106,033 +0.01(+0.19%)
Aug 22, 2025 5.070 5.310 5.030 5.250 126,151 +0.19(+3.75%)
Aug 21, 2025 5.040 5.175 5.009 5.060 102,977 -0.03(-0.59%)
Aug 20, 2025 5.160 5.295 5.050 5.090 79,701 -0.06(-1.17%)
Aug 19, 2025 5.190 5.275 5.150 5.150 67,110 -0.05(-0.96%)
Aug 18, 2025 5.300 5.400 5.200 5.200 70,427 -0.06(-1.14%)
Aug 15, 2025 5.390 5.438 5.255 5.260 91,758 -0.13(-2.41%)
Aug 14, 2025 5.660 5.700 5.000 5.390 487,497 +0.53(+10.91%)
Aug 13, 2025 4.960 5.230 4.860 4.860 251,224 -0.10(-2.02%)
Aug 12, 2025 5.180 5.210 4.900 4.960 138,598 -0.26(-4.98%)
Aug 11, 2025 5.430 5.460 5.190 5.220 92,070 -0.16(-2.97%)
Aug 08, 2025 5.400 5.505 5.360 5.380 73,502 -0.03(-0.55%)
Aug 07, 2025 5.410 5.550 5.360 5.410 71,603 +0.06(+1.12%)
Aug 06, 2025 5.330 5.420 5.330 5.350 69,609 -0.01(-0.19%)
Aug 05, 2025 5.380 5.440 5.320 5.360 75,789 +0.03(+0.56%)
Aug 04, 2025 5.360 5.490 5.300 5.330 124,825 +0.01(+0.19%)
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.


 

IntelligentValue Home
Close Window

DISCLAIMER

All content herein is issued solely for informational purposes and is not to be construed as an offer to sell or the solicitation of an offer to buy, nor should it be interpreted as a recommendation to buy, hold or sell (short or otherwise) any security.  All opinions, analyses, and information included herein are based on sources believed to be reliable, but no representation or warranty of any kind, expressed or implied, is made including but not limited to any representation or warranty concerning accuracy, completeness, correctness, timeliness or appropriateness. We undertake no obligation to update such opinions, analysis or information. You should independently verify all information contained on this website. Some information is based on analysis of past performance or hypothetical performance results, which have inherent limitations. We make no representation that any particular equity or strategy will or is likely to achieve profits or losses similar to those shown. Shareholders, employees, writers, contractors, and affiliates associated with ETFOptimize.com may have ownership positions in the securities that are mentioned. If you are not sure if ETFs, algorithmic investing, or a particular investment is right for you, you are urged to consult with a Registered Investment Advisor (RIA). Neither this website nor anyone associated with producing its content are Registered Investment Advisors, and no attempt is made herein to substitute for personalized, professional investment advice. Neither ETFOptimize.com, Global Alpha Investments, Inc., nor its employees, service providers, associates, or affiliates are responsible for any investment losses you may incur as a result of using the information provided herein. Remember that past investment returns may not be indicative of future returns.

Copyright © 1998-2017 ETFOptimize.com, a publication of Optimized Investments, Inc. All rights reserved.