-
5 DAY PERFORMANCE
+2.33% -
1 MONTH PERFORMANCE
-0.42% -
3 MONTH PERFORMANCE
+35.38% -
6 MONTH PERFORMANCE
+70.46% -
YEAR-TO-DATE PERFORMANCE
+33.84% -
1 YEAR PERFORMANCE
+11.75%
CI&T Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/27/2024 | $6.92 | $7.02 (1.45%) | $7.04 | $6.92 | 11,500 | $960.63 M |
| 09/26/2024 | $7.07 | $6.93 (-1.98%) | $7.21 | $6.85 | 51,205 | $948.31 M |
| 09/25/2024 | $6.79 | $7.07 (4.12%) | $7.12 | $6.79 | 63,212 | $967.47 M |
| 09/24/2024 | $6.85 | $6.87 (0.29%) | $6.94 | $6.69 | 81,417 | $940.10 M |
| 09/23/2024 | $6.54 | $6.88 (5.2%) | $7.01 | $6.44 | 73,800 | $941.47 M |
| 09/20/2024 | $6.67 | $6.59 (-1.2%) | $6.67 | $5.56 | 313,400 | $901.79 M |
| 09/19/2024 | $6.68 | $6.63 (-0.75%) | $6.69 | $6.59 | 34,700 | $907.26 M |
| 09/18/2024 | $6.82 | $6.61 (-3.08%) | $6.86 | $6.59 | 37,100 | $904.52 M |
| 09/17/2024 | $6.42 | $6.80 (5.92%) | $6.92 | $6.37 | 50,037 | $930.52 M |
| 09/16/2024 | $6.89 | $6.37 (-7.55%) | $6.89 | $6.37 | 68,705 | $871.68 M |
| 09/13/2024 | $6.84 | $6.91 (1.02%) | $6.99 | $6.82 | 69,900 | $945.57 M |
| 09/12/2024 | $6.82 | $6.83 (0.15%) | $6.85 | $6.77 | 48,405 | $934.63 M |
| 09/11/2024 | $6.84 | $6.83 (-0.15%) | $6.96 | $6.79 | 99,700 | $934.63 M |
| 09/10/2024 | $6.75 | $6.80 (0.74%) | $6.84 | $6.75 | 80,241 | $930.52 M |
| 09/09/2024 | $6.88 | $6.80 (-1.16%) | $7.12 | $6.76 | 79,032 | $930.52 M |
| 09/06/2024 | $6.72 | $6.88 (2.38%) | $6.94 | $6.72 | 134,300 | $941.47 M |
| 09/05/2024 | $6.73 | $6.79 (0.89%) | $6.88 | $6.73 | 76,335 | $929.15 M |
| 09/04/2024 | $6.59 | $6.80 (3.19%) | $7.01 | $6.54 | 106,922 | $930.52 M |
| 09/03/2024 | $6.67 | $6.65 (-0.3%) | $6.75 | $6.49 | 64,000 | $910.00 M |
| 08/30/2024 | $6.78 | $6.67 (-1.62%) | $6.78 | $6.50 | 86,500 | $916.36 M |
| 08/29/2024 | $7.14 | $6.78 (-5.04%) | $7.14 | $6.76 | 36,532 | $931.48 M |
| 08/28/2024 | $7.09 | $7.07 (-0.28%) | $7.14 | $6.99 | 31,624 | $971.32 M |
| 08/27/2024 | $7.09 | $7.05 (-0.56%) | $7.22 | $6.89 | 224,300 | $968.57 M |
| 08/26/2024 | $6.92 | $7.06 (2.02%) | $7.15 | $6.92 | 38,800 | $969.94 M |
| 08/23/2024 | $7.04 | $7.08 (0.57%) | $7.15 | $7.03 | 68,335 | $972.69 M |
| 08/22/2024 | $7.19 | $7.06 (-1.81%) | $7.19 | $7.06 | 73,400 | $969.94 M |
| 08/21/2024 | $7.30 | $7.19 (-1.51%) | $7.30 | $7.15 | 63,800 | $987.80 M |
| 08/20/2024 | $7.36 | $7.24 (-1.63%) | $7.36 | $7.23 | 52,547 | $994.67 M |
| 08/19/2024 | $7.04 | $7.26 (3.12%) | $7.43 | $7.04 | 191,901 | $997.42 M |
| 08/16/2024 | $8.00 | $7.22 (-9.75%) | $8.04 | $6.80 | 466,600 | $991.93 M |
| 08/15/2024 | $6.79 | $6.75 (-0.59%) | $6.85 | $6.64 | 127,507 | $927.35 M |
| 08/14/2024 | $6.75 | $6.68 (-1.04%) | $7.05 | $6.65 | 37,039 | $917.74 M |
| 08/13/2024 | $6.30 | $6.67 (5.87%) | $6.71 | $6.30 | 56,264 | $916.36 M |
| 08/12/2024 | $6.28 | $6.27 (-0.16%) | $6.34 | $6.19 | 32,900 | $861.41 M |
| 08/09/2024 | $6.11 | $6.23 (1.96%) | $6.27 | $6.10 | 34,700 | $855.91 M |
| 08/08/2024 | $6.13 | $6.12 (-0.16%) | $6.17 | $5.99 | 96,100 | $840.80 M |
| 08/07/2024 | $6.02 | $6.10 (1.33%) | $6.15 | $6.00 | 27,338 | $838.05 M |
| 08/06/2024 | $5.96 | $5.95 (-0.17%) | $6.05 | $5.93 | 65,825 | $817.45 M |
| 08/05/2024 | $5.76 | $5.96 (3.47%) | $5.99 | $5.72 | 82,800 | $818.82 M |
| 08/02/2024 | $6.08 | $6.03 (-0.82%) | $6.08 | $5.97 | 67,213 | $828.44 M |
| 08/01/2024 | $6.16 | $6.15 (-0.16%) | $6.22 | $6.12 | 60,228 | $844.92 M |
| 07/31/2024 | $6.21 | $6.11 (-1.61%) | $6.22 | $6.11 | 14,600 | $839.43 M |
| 07/30/2024 | $6.07 | $6.17 (1.65%) | $6.17 | $6.01 | 84,800 | $847.67 M |
| 07/29/2024 | $6.17 | $6.06 (-1.78%) | $6.25 | $5.96 | 80,300 | $832.56 M |
| 07/26/2024 | $6.20 | $6.18 (-0.32%) | $6.34 | $6.12 | 99,400 | $849.04 M |
| 07/25/2024 | $6.05 | $6.19 (2.31%) | $6.22 | $6.03 | 40,048 | $850.42 M |
| 07/24/2024 | $5.98 | $6.05 (1.17%) | $6.09 | $5.98 | 105,042 | $831.18 M |
| 07/23/2024 | $6.02 | $5.99 (-0.5%) | $6.07 | $5.97 | 40,766 | $822.94 M |
| 07/22/2024 | $6.02 | $6.00 (-0.33%) | $6.05 | $5.80 | 72,951 | $824.32 M |
| 07/19/2024 | $5.77 | $5.96 (3.29%) | $6.05 | $5.77 | 81,030 | $818.82 M |
| 07/18/2024 | $5.63 | $5.77 (2.49%) | $5.87 | $5.63 | 51,777 | $792.72 M |
| 07/17/2024 | $5.60 | $5.61 (0.18%) | $5.79 | $5.60 | 42,548 | $770.73 M |
| 07/16/2024 | $5.55 | $5.66 (1.98%) | $5.93 | $5.50 | 98,175 | $777.60 M |
| 07/15/2024 | $5.49 | $5.53 (0.73%) | $5.58 | $5.41 | 35,794 | $759.74 M |
| 07/12/2024 | $5.47 | $5.52 (0.91%) | $5.57 | $5.47 | 59,268 | $758.37 M |
| 07/11/2024 | $5.51 | $5.47 (-0.73%) | $5.62 | $5.41 | 56,758 | $751.50 M |
| 07/10/2024 | $5.45 | $5.41 (-0.73%) | $5.55 | $5.39 | 83,770 | $743.26 M |
| 07/09/2024 | $5.64 | $5.47 (-3.01%) | $5.73 | $5.45 | 41,315 | $751.50 M |
| 07/08/2024 | $5.40 | $5.58 (3.33%) | $5.74 | $5.34 | 139,121 | $766.61 M |
| 07/05/2024 | $5.23 | $5.40 (3.25%) | $5.43 | $5.23 | 49,029 | $741.88 M |
| 07/03/2024 | $5.36 | $5.28 (-1.49%) | $5.41 | $5.25 | 53,514 | $725.40 M |
| 07/02/2024 | $5.25 | $5.36 (2.1%) | $5.43 | $5.15 | 87,958 | $736.39 M |
| 07/01/2024 | $5.20 | $5.21 (0.19%) | $5.21 | $5.13 | 55,319 | $715.78 M |
| 06/28/2024 | $5.02 | $5.20 (3.59%) | $5.20 | $5.00 | 64,538 | $714.41 M |