Indicators

Markets:

News

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

3.830 -0.160 (-4.01%)

Streaming Delayed Price Updated: 1:48 PM EDT, May 12, 2026 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 11, 2026	3.850	4.050	3.820	3.990	116,228	+0.10(+2.57%)
May 08, 2026	4.000	4.044	3.850	3.890	254,379	-0.10(-2.51%)
May 07, 2026	4.070	4.127	3.951	3.990	111,359	-0.10(-2.44%)
May 06, 2026	3.920	4.130	3.810	4.090	114,941	+0.21(+5.41%)
May 05, 2026	4.040	4.126	3.820	3.880	151,018	-0.12(-3.00%)
May 04, 2026	4.250	4.270	3.980	4.000	89,784	-0.25(-5.88%)
May 01, 2026	4.070	4.300	4.070	4.250	48,554	+0.22(+5.46%)
Apr 30, 2026	4.020	4.080	3.980	4.030	61,919	-0.02(-0.49%)
Apr 29, 2026	4.170	4.243	4.000	4.050	145,519	-0.08(-1.94%)
Apr 28, 2026	4.380	4.402	4.125	4.130	112,778	-0.26(-5.92%)
Apr 27, 2026	4.290	4.400	4.240	4.390	96,882	+0.16(+3.78%)
Apr 24, 2026	4.200	4.320	4.030	4.230	122,354	+0.06(+1.44%)
Apr 23, 2026	4.560	4.650	4.110	4.170	146,331	-0.39(-8.55%)
Apr 22, 2026	4.750	4.893	4.510	4.560	98,831	-0.16(-3.39%)
Apr 21, 2026	4.690	4.920	4.680	4.720	104,785	+0.02(+0.43%)
Apr 20, 2026	4.700	4.770	4.650	4.700	51,251	-0.04(-0.84%)
Apr 17, 2026	4.740	4.760	4.622	4.740	44,963	+0.05(+1.07%)
Apr 16, 2026	4.720	4.800	4.629	4.690	67,934	-0.01(-0.21%)
Apr 15, 2026	4.700	4.800	4.580	4.700	102,495	+0.00(+0.00%)
Apr 14, 2026	4.680	4.815	4.660	4.700	58,389	+0.07(+1.51%)
Apr 13, 2026	4.650	4.725	4.550	4.630	109,615	+0.01(+0.22%)
Apr 10, 2026	4.720	4.820	4.470	4.620	85,022	-0.03(-0.65%)
Apr 09, 2026	4.840	4.850	4.650	4.650	44,767	-0.10(-2.11%)
Apr 08, 2026	4.720	4.820	4.690	4.750	47,892	+0.16(+3.49%)
Apr 07, 2026	4.750	4.890	4.500	4.590	117,738	-0.18(-3.77%)
Apr 06, 2026	4.980	5.160	4.550	4.770	229,580	-0.25(-4.98%)
Apr 02, 2026	4.880	5.050	4.860	5.020	40,670	+0.00(+0.00%)
Apr 01, 2026	5.080	5.100	4.990	5.020	55,114	-0.05(-0.99%)
Mar 31, 2026	5.040	5.075	4.950	5.070	27,592	+0.08(+1.60%)
Mar 30, 2026	4.850	5.095	4.850	4.990	72,505	+0.17(+3.53%)
Mar 27, 2026	4.830	4.920	4.820	4.820	39,216	-0.01(-0.21%)
Mar 26, 2026	4.790	5.000	4.630	4.830	101,146	-0.01(-0.21%)
Mar 25, 2026	4.940	4.970	4.820	4.840	25,224	-0.06(-1.22%)
Mar 24, 2026	5.060	5.080	4.890	4.900	25,090	-0.24(-4.67%)
Mar 23, 2026	4.980	5.200	4.980	5.140	64,908	+0.12(+2.39%)
Mar 20, 2026	5.010	5.085	4.960	5.020	60,948	-0.05(-0.99%)
Mar 19, 2026	5.000	5.220	5.000	5.070	72,373	+0.01(+0.20%)
Mar 18, 2026	5.570	5.570	5.050	5.060	182,297	-0.48(-8.66%)
Mar 17, 2026	5.610	5.710	5.390	5.540	135,956	+0.02(+0.36%)
Mar 16, 2026	5.460	5.800	5.460	5.520	205,081	+0.06(+1.10%)
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%)

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.

© 2025 FinancialContent. All rights reserved.