-
5 DAY PERFORMANCE
+3.76% -
1 MONTH PERFORMANCE
-3.09% -
3 MONTH PERFORMANCE
+12.75% -
6 MONTH PERFORMANCE
+90.08% -
YEAR-TO-DATE PERFORMANCE
+31.18% -
1 YEAR PERFORMANCE
+25.45%
CI&T Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/07/2024 | $6.97 | $6.90 (-1%) | $7.14 | $6.85 | 59,413 | $944.21 M |
| 11/06/2024 | $6.74 | $6.91 (2.52%) | $6.91 | $6.71 | 29,500 | $945.57 M |
| 11/05/2024 | $6.51 | $6.73 (3.38%) | $6.85 | $6.51 | 37,100 | $920.94 M |
| 11/04/2024 | $6.69 | $6.55 (-2.09%) | $6.84 | $6.42 | 91,970 | $896.31 M |
| 11/01/2024 | $6.63 | $6.65 (0.3%) | $6.73 | $6.58 | 32,927 | $910.00 M |
| 10/31/2024 | $6.79 | $6.58 (-3.09%) | $6.84 | $6.58 | 33,617 | $900.42 M |
| 10/30/2024 | $6.48 | $6.80 (4.94%) | $6.86 | $6.48 | 55,900 | $930.52 M |
| 10/29/2024 | $6.89 | $6.58 (-4.5%) | $6.99 | $6.50 | 95,605 | $900.42 M |
| 10/28/2024 | $6.97 | $6.90 (-1%) | $6.97 | $6.84 | 53,500 | $944.21 M |
| 10/25/2024 | $6.86 | $6.93 (1.02%) | $7.00 | $6.85 | 38,740 | $948.31 M |
| 10/24/2024 | $6.96 | $6.91 (-0.72%) | $7.04 | $6.90 | 50,810 | $945.57 M |
| 10/23/2024 | $6.96 | $6.97 (0.14%) | $7.04 | $6.91 | 29,623 | $953.79 M |
| 10/22/2024 | $6.98 | $6.96 (-0.29%) | $7.07 | $6.96 | 24,537 | $952.42 M |
| 10/21/2024 | $7.28 | $6.94 (-4.67%) | $7.32 | $6.93 | 57,200 | $949.68 M |
| 10/18/2024 | $7.55 | $7.24 (-4.11%) | $7.57 | $7.21 | 19,727 | $990.73 M |
| 10/17/2024 | $7.50 | $7.47 (-0.4%) | $7.60 | $7.39 | 44,015 | $1.02 B |
| 10/16/2024 | $7.25 | $7.42 (2.34%) | $7.56 | $7.24 | 21,636 | $1.02 B |
| 10/15/2024 | $7.16 | $7.16 (0%) | $7.35 | $7.00 | 140,945 | $979.78 M |
| 10/14/2024 | $7.10 | $7.24 (1.97%) | $7.40 | $6.99 | 73,608 | $990.73 M |
| 10/11/2024 | $7.38 | $7.02 (-4.88%) | $7.40 | $6.88 | 83,000 | $960.63 M |
| 10/10/2024 | $7.19 | $7.31 (1.67%) | $7.43 | $7.19 | 37,411 | $1.00 B |
| 10/09/2024 | $7.12 | $7.17 (0.7%) | $7.40 | $7.04 | 75,608 | $981.15 M |
| 10/08/2024 | $7.05 | $7.12 (0.99%) | $7.23 | $7.05 | 30,306 | $974.31 M |
| 10/07/2024 | $6.96 | $7.06 (1.44%) | $7.13 | $6.90 | 34,200 | $966.10 M |
| 10/04/2024 | $7.01 | $7.04 (0.43%) | $7.19 | $7.00 | 25,725 | $963.36 M |
| 10/03/2024 | $6.89 | $6.96 (1.02%) | $7.05 | $6.89 | 16,142 | $952.42 M |
| 10/02/2024 | $6.64 | $6.89 (3.77%) | $6.94 | $6.64 | 30,321 | $942.84 M |
| 10/01/2024 | $6.74 | $6.83 (1.34%) | $6.86 | $6.74 | 17,228 | $934.63 M |
| 09/30/2024 | $7.05 | $6.79 (-3.69%) | $7.05 | $6.74 | 69,300 | $929.15 M |
| 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 |