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)

5.460 -0.040 (-0.73%)
Official Closing Price Updated: 7:00 PM EDT, Mar 13, 2026 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 13, 2026 5.430 5.561 5.370 5.460 194,261 -0.04(-0.73%)
Mar 12, 2026 5.360 5.765 5.360 5.500 223,458 +0.14(+2.61%)
Mar 11, 2026 5.330 5.590 5.330 5.360 212,466 +0.10(+1.90%)
Mar 10, 2026 5.050 5.300 4.960 5.260 86,879 +0.26(+5.20%)
Mar 09, 2026 5.030 5.090 4.970 5.000 56,232 -0.07(-1.38%)
Mar 06, 2026 5.070 5.190 4.960 5.070 34,516 -0.09(-1.74%)
Mar 05, 2026 5.100 5.230 5.050 5.160 62,858 +0.07(+1.38%)
Mar 04, 2026 5.090 5.120 5.000 5.090 81,688 +0.03(+0.59%)
Mar 03, 2026 4.850 5.065 4.835 5.060 24,226 +0.10(+2.02%)
Mar 02, 2026 4.870 5.050 4.850 4.960 121,076 +0.00(+0.00%)
Feb 27, 2026 4.950 5.025 4.850 4.960 66,754 -0.02(-0.40%)
Feb 26, 2026 4.880 5.060 4.851 4.980 79,289 +0.11(+2.26%)
Feb 25, 2026 4.770 4.870 4.770 4.870 57,399 +0.10(+2.10%)
Feb 24, 2026 4.600 4.800 4.580 4.770 108,667 +0.11(+2.36%)
Feb 23, 2026 4.940 4.940 4.640 4.660 131,892 -0.24(-4.90%)
Feb 20, 2026 4.820 4.980 4.820 4.900 128,242 +0.09(+1.87%)
Feb 19, 2026 4.750 4.830 4.750 4.810 107,802 -0.06(-1.23%)
Feb 18, 2026 4.750 4.970 4.750 4.870 85,052 +0.12(+2.53%)
Feb 17, 2026 4.960 5.000 4.740 4.750 63,279 -0.18(-3.65%)
Feb 13, 2026 4.920 5.025 4.840 4.930 74,660 -0.01(-0.20%)
Feb 12, 2026 5.020 5.060 4.840 4.940 160,076 -0.07(-1.40%)
Feb 11, 2026 5.080 5.160 4.975 5.010 159,930 -0.02(-0.40%)
Feb 10, 2026 5.030 5.130 5.000 5.030 145,737 +0.00(+0.00%)
Feb 09, 2026 4.930 5.080 4.900 5.030 143,856 +0.06(+1.21%)
Feb 06, 2026 4.910 5.095 4.910 4.970 132,196 +0.11(+2.26%)
Feb 05, 2026 5.080 5.350 4.825 4.860 268,515 -0.27(-5.26%)
Feb 04, 2026 5.040 5.240 5.040 5.130 334,076 +0.09(+1.79%)
Feb 03, 2026 4.980 5.060 4.830 5.040 458,348 +0.09(+1.82%)
Feb 02, 2026 4.870 5.060 4.850 4.950 139,564 +0.08(+1.64%)
Jan 30, 2026 5.020 5.100 4.840 4.870 350,118 -0.13(-2.60%)
Jan 29, 2026 5.210 5.210 4.820 5.000 160,501 -0.21(-4.03%)
Jan 28, 2026 5.230 5.320 5.100 5.210 200,478 +0.02(+0.39%)
Jan 27, 2026 5.120 5.250 5.085 5.190 196,037 +0.08(+1.57%)
Jan 26, 2026 4.980 5.160 4.960 5.110 179,804 +0.18(+3.65%)
Jan 23, 2026 4.930 5.040 4.910 4.930 149,801 +0.03(+0.61%)
Jan 22, 2026 4.750 5.010 4.750 4.900 188,861 +0.19(+4.03%)
Jan 21, 2026 4.480 4.735 4.480 4.710 239,280 +0.28(+6.32%)
Jan 20, 2026 4.650 4.685 4.410 4.430 96,503 -0.30(-6.34%)
Jan 16, 2026 4.740 4.755 4.710 4.730 98,322 +0.00(+0.00%)
Jan 15, 2026 4.810 5.110 4.710 4.730 256,211 +0.16(+3.50%)
Jan 14, 2026 4.390 4.600 4.350 4.570 170,041 +0.18(+4.10%)
Jan 13, 2026 4.590 4.618 4.350 4.390 79,137 -0.17(-3.73%)
Jan 12, 2026 4.780 4.825 4.560 4.560 59,879 -0.26(-5.39%)
Jan 09, 2026 4.700 4.920 4.630 4.820 164,771 +0.17(+3.66%)
Jan 08, 2026 4.380 4.745 4.300 4.650 181,211 +0.29(+6.65%)
Jan 07, 2026 4.450 4.470 4.348 4.360 109,732 -0.10(-2.24%)
Jan 06, 2026 4.450 4.550 4.410 4.460 255,893 -0.02(-0.45%)
Jan 05, 2026 4.400 4.515 4.400 4.480 236,187 +0.16(+3.70%)
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 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.