tiprankstipranks
CI&T (CINT)
NYSE:CINT
US Market
CINT
CI&T
RESEARCH TOOLSreports
Want to see CINT full AI Analyst Report?

CI&T (CINT) Historical Prices

148 Followers
Time Period
1Y
Events
Historical Prices
Historical Prices
Rows:
50
Date
Open
High
Low
Close
Adj Close
% Change
Volume
Relative Volume
Apr 30, 2026
4.02
4.08
3.98
4.03
4.03
-0.49%
61,919
0.57
Apr 29, 2026
4.17
4.24
4.00
4.05
4.05
-1.94%
145,501
1.30
Apr 28, 2026
4.38
4.40
4.12
4.13
4.13
-5.92%
112,777
1.00
Apr 27, 2026
4.29
4.40
4.24
4.39
4.39
+3.78%
96,882
0.85
Apr 24, 2026
4.20
4.32
4.03
4.23
4.23
+1.44%
122,354
1.06
Apr 23, 2026
4.56
4.65
4.11
4.17
4.17
-8.55%
146,330
1.26
Apr 22, 2026
4.75
4.89
4.51
4.56
4.56
-3.39%
99,241
0.85
Apr 21, 2026
4.69
4.92
4.68
4.72
4.72
+0.43%
104,984
0.89
Apr 20, 2026
4.70
4.77
4.65
4.70
4.70
-0.84%
51,251
0.42
Apr 17, 2026
4.74
4.76
4.62
4.74
4.74
+1.07%
44,962
0.37
Apr 16, 2026
4.72
4.80
4.63
4.69
4.69
-0.21%
67,959
0.56
Apr 15, 2026
4.70
4.80
4.58
4.70
4.70
0.00%
102,495
0.85
Apr 14, 2026
4.68
4.82
4.66
4.70
4.70
+1.51%
58,388
0.47
Apr 13, 2026
4.65
4.73
4.55
4.63
4.63
+0.22%
109,614
0.88
Apr 10, 2026
4.72
4.82
4.47
4.62
4.62
-0.65%
85,022
0.68
Apr 09, 2026
4.84
4.85
4.65
4.65
4.65
-2.11%
44,766
0.36
Apr 08, 2026
4.72
4.82
4.69
4.75
4.75
+3.49%
47,890
0.38
Apr 07, 2026
4.75
4.89
4.50
4.59
4.59
-3.77%
117,737
0.92
Apr 06, 2026
4.98
5.16
4.55
4.77
4.77
-4.98%
229,580
1.82
Apr 03, 2026
4.88
5.05
4.86
5.02
5.02
0.00%
0
0.00
Apr 02, 2026
4.88
5.05
4.86
5.02
5.02
0.00%
40,670
0.31
Apr 01, 2026
5.08
5.10
4.99
5.02
5.02
-0.99%
55,113
0.41
Mar 31, 2026
5.04
5.08
4.95
5.07
5.07
+1.60%
27,592
0.20
Mar 30, 2026
4.85
5.10
4.85
4.99
4.99
+3.53%
72,502
0.51
Mar 27, 2026
4.83
4.92
4.82
4.82
4.82
-0.21%
39,215
0.27
Mar 26, 2026
4.79
5.00
4.63
4.83
4.83
-0.21%
101,146
0.71
Mar 25, 2026
4.94
4.97
4.82
4.84
4.84
-1.22%
25,222
0.18
Mar 24, 2026
5.06
5.08
4.89
4.90
4.90
-4.67%
25,089
0.17
Mar 23, 2026
4.98
5.20
4.98
5.14
5.14
+2.39%
64,907
0.44
Mar 20, 2026
5.01
5.09
4.96
5.02
5.02
-0.99%
60,826
0.41
Mar 19, 2026
5.00
5.22
5.00
5.07
5.07
+0.20%
71,071
0.48
Mar 18, 2026
5.57
5.57
5.05
5.06
5.06
-8.66%
182,296
1.24
Mar 17, 2026
5.61
5.71
5.39
5.54
5.54
+0.36%
135,949
0.93
Mar 16, 2026
5.46
5.80
5.46
5.52
5.52
+1.10%
205,081
1.42
Mar 13, 2026
5.43
5.56
5.37
5.46
5.46
-0.73%
194,259
1.35
Mar 12, 2026
5.36
5.77
5.36
5.50
5.50
+2.61%
223,357
1.57
Mar 11, 2026
5.33
5.59
5.33
5.36
5.36
+1.90%
211,379
1.49
Mar 10, 2026
5.05
5.30
4.96
5.26
5.26
+5.20%
86,877
0.61
Mar 09, 2026
5.03
5.09
4.97
5.00
5.00
-1.38%
56,231
0.39
Mar 06, 2026
5.07
5.19
4.96
5.07
5.07
-1.74%
34,516
0.24
Mar 05, 2026
5.10
5.23
5.05
5.16
5.16
+1.38%
62,859
0.43
Mar 04, 2026
5.09
5.12
5.00
5.09
5.09
+0.59%
81,689
0.55
Mar 03, 2026
4.85
5.07
4.84
5.06
5.06
+2.02%
24,226
0.16
Mar 02, 2026
4.87
5.05
4.85
4.96
4.96
0.00%
121,077
0.81
Feb 27, 2026
4.95
5.03
4.85
4.96
4.96
-0.40%
66,754
0.45
Feb 26, 2026
4.88
5.06
4.85
4.98
4.98
+2.26%
79,288
0.53
Feb 25, 2026
4.77
4.87
4.77
4.87
4.87
+2.10%
57,398
0.38
Feb 24, 2026
4.60
4.80
4.58
4.77
4.77
+2.36%
108,666
0.72
Feb 23, 2026
4.94
4.94
4.64
4.66
4.66
-4.90%
131,895
0.86
Feb 20, 2026
4.82
4.98
4.82
4.90
4.90
+1.87%
128,242
0.84
Rows:
50