NYSE : CINT
CI&T Inc. — Price history
Technology · Software - Infrastructure · Brazil
Last price 2.98 USD (Oct 29, 2026, 4:00 PM EDT) · Market cap 381.41M
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
CI&T Inc. (CINT) closed at 3.06 USD on 2026-11-02. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-11-02 | 3.03 | 3.15 | 3.03 | 3.06 | 12,321 | +1.32% |
| 2026-10-30 | 2.98 | 3.08 | 2.98 | 3.02 | 47,298 | +1.34% |
| 2026-10-29 | 3.03 | 3.06 | 2.95 | 2.98 | 57,579 | -3.25% |
| 2026-10-28 | 3.06 | 3.1 | 3 | 3.08 | 39,685 | -1.28% |
| 2026-10-27 | 3.01 | 3.13 | 2.93 | 3.12 | 50,446 | +5.41% |
| 2026-10-26 | 3.21 | 3.21 | 2.93 | 2.96 | 70,114 | -7.79% |
| 2026-10-23 | 3.1 | 3.22 | 3.082 | 3.21 | 39,463 | +3.88% |
| 2026-10-22 | 3.14 | 3.16 | 3.05 | 3.09 | 39,895 | -1.59% |
| 2026-10-21 | 3 | 3.145 | 3 | 3.14 | 99,459 | +3.29% |
| 2026-10-20 | 3.01 | 3.165 | 2.93 | 3.04 | 72,961 | +3.05% |
| 2026-10-19 | 3.03 | 3.1 | 2.94 | 2.95 | 39,636 | -2.32% |
| 2026-10-16 | 3.03 | 3.07 | 3 | 3.02 | 94,047 | -0.33% |
| 2026-10-15 | 3.1 | 3.22 | 3.03 | 3.03 | 88,529 | -0.98% |
| 2026-10-14 | 3.1 | 3.17 | 3.05 | 3.06 | 44,816 | -0.97% |
| 2026-10-13 | 3.12 | 3.215 | 3.08 | 3.09 | 54,753 | -0.64% |
| 2026-10-12 | 3.15 | 3.275 | 3.1 | 3.11 | 67,577 | +0.65% |
| 2026-10-09 | 3.12 | 3.17 | 3.04 | 3.09 | 96,680 | +0.98% |
| 2026-10-08 | 3.12 | 3.135 | 3.03 | 3.06 | 74,332 | -1.92% |
| 2026-10-07 | 3.2 | 3.2 | 3.08 | 3.12 | 81,300 | -1.27% |
| 2026-10-06 | 3.24 | 3.338 | 3.07 | 3.16 | 97,620 | -0.63% |
| 2026-10-05 | 3.4 | 3.45 | 3.16 | 3.18 | 76,631 | -0.93% |
| 2026-10-02 | 3.16 | 3.45 | 3.16 | 3.21 | 132,829 | +2.23% |
| 2026-10-01 | 3.01 | 3.22 | 3.01 | 3.14 | 40,953 | +2.28% |
| 2026-09-30 | 2.99 | 3.18 | 2.99 | 3.07 | 34,733 | +1.32% |
| 2026-09-29 | 2.88 | 3.05 | 2.86 | 3.03 | 94,184 | +4.84% |
| 2026-09-28 | 2.96 | 2.96 | 2.82 | 2.89 | 91,158 | -2.69% |
| 2026-09-25 | 3.05 | 3.05 | 2.97 | 2.97 | 38,704 | -1.33% |
| 2026-09-24 | 3.04 | 3.063 | 3.01 | 3.01 | 16,044 | -0.99% |
| 2026-09-23 | 3.07 | 3.09 | 3.02 | 3.04 | 15,310 | -0.98% |
| 2026-09-22 | 3.2 | 3.2 | 3.01 | 3.07 | 57,680 | -3.15% |
| 2026-09-21 | 3.02 | 3.23 | 3 | 3.17 | 81,729 | +6.38% |
| 2026-09-18 | 3.1 | 3.169 | 2.98 | 2.98 | 63,964 | -5.10% |
| 2026-09-17 | 3.19 | 3.19 | 3.11 | 3.14 | 17,013 | -0.32% |
| 2026-09-16 | 3.17 | 3.195 | 3.095 | 3.15 | 24,676 | +0.00% |
| 2026-09-15 | 3.21 | 3.24 | 3.135 | 3.15 | 40,400 | -1.25% |
| 2026-09-14 | 3.23 | 3.31 | 3.1 | 3.19 | 33,682 | -1.24% |
| 2026-09-11 | 3.08 | 3.28 | 3.08 | 3.23 | 59,913 | +5.90% |
| 2026-09-10 | 3.15 | 3.15 | 3.036 | 3.05 | 26,425 | -2.87% |
| 2026-09-09 | 3.22 | 3.27 | 3.06 | 3.14 | 35,137 | -2.48% |
| 2026-09-08 | 3.28 | 3.28 | 2.8 | 3.22 | 406,826 | -10.06% |
| 2026-09-04 | 3.49 | 3.65 | 3.442 | 3.58 | 37,152 | +1.99% |
| 2026-09-03 | 3.52 | 3.58 | 3.35 | 3.51 | 257,550 | +0.29% |
| 2026-09-02 | 3.38 | 3.51 | 3.34 | 3.5 | 214,269 | +3.24% |
| 2026-09-01 | 3.44 | 3.46 | 3.335 | 3.39 | 71,047 | -2.02% |
| 2026-08-31 | 3.4 | 3.55 | 3.4 | 3.46 | 62,720 | +0.87% |
| 2026-08-28 | 3.45 | 3.46 | 3.41 | 3.43 | 68,454 | -0.58% |
| 2026-08-27 | 3.38 | 3.58 | 3.35 | 3.45 | 140,355 | +2.37% |
| 2026-08-26 | 3.46 | 3.58 | 3.35 | 3.37 | 115,372 | -2.32% |
| 2026-08-25 | 3.67 | 3.7 | 3.44 | 3.45 | 139,944 | -6.76% |
| 2026-08-24 | 3.88 | 3.94 | 3.64 | 3.7 | 48,490 | -4.88% |
| 2026-08-21 | 3.66 | 3.94 | 3.66 | 3.89 | 106,167 | +5.99% |
| 2026-08-20 | 3.71 | 3.74 | 3.595 | 3.67 | 78,412 | -0.27% |
| 2026-08-19 | 3.62 | 3.735 | 3.615 | 3.68 | 49,856 | +2.51% |
| 2026-08-18 | 3.53 | 3.733 | 3.53 | 3.59 | 53,696 | +1.41% |
| 2026-08-17 | 3.64 | 3.74 | 3.52 | 3.54 | 87,290 | -3.01% |
| 2026-08-14 | 3.67 | 3.71 | 3.61 | 3.65 | 73,859 | -1.08% |
| 2026-08-13 | 3.54 | 3.718 | 3.5 | 3.69 | 84,043 | +1.93% |
| 2026-08-12 | 3.41 | 3.62 | 3.25 | 3.62 | 163,825 | -0.55% |
| 2026-08-11 | 3.66 | 3.72 | 3.53 | 3.64 | 74,943 | +0.28% |
| 2026-08-10 | 3.56 | 3.69 | 3.56 | 3.63 | 58,345 | +1.97% |
| 2026-08-07 | 3.5 | 3.6 | 3.5 | 3.56 | 50,276 | +1.42% |
| 2026-08-06 | 3.56 | 3.57 | 3.47 | 3.51 | 39,697 | -1.40% |
| 2026-08-05 | 3.46 | 3.59 | 3.46 | 3.56 | 50,948 | +2.30% |
| 2026-08-04 | 3.45 | 3.53 | 3.44 | 3.48 | 60,751 | +1.16% |
| 2026-08-03 | 3.33 | 3.5 | 3.33 | 3.44 | 130,629 | +2.69% |
| 2026-07-31 | 3.32 | 3.435 | 3.195 | 3.35 | 116,163 | +4.04% |
| 2026-07-30 | 3.28 | 3.33 | 3.13 | 3.22 | 106,204 | -2.13% |
| 2026-07-29 | 3.23 | 3.37 | 3.23 | 3.29 | 52,130 | +0.30% |
| 2026-07-28 | 3.23 | 3.32 | 3.225 | 3.28 | 50,326 | +3.14% |
| 2026-07-27 | 3.13 | 3.21 | 3.13 | 3.18 | 40,695 | +2.25% |
| 2026-07-24 | 3.06 | 3.15 | 3.06 | 3.11 | 37,233 | +2.30% |
| 2026-07-23 | 3.09 | 3.19 | 3.03 | 3.04 | 66,857 | -3.18% |
| 2026-07-22 | 3.19 | 3.25 | 3.1 | 3.14 | 59,946 | -2.18% |
| 2026-07-21 | 3.2 | 3.285 | 3.12 | 3.21 | 132,679 | -1.23% |
| 2026-07-20 | 3.16 | 3.28 | 3.12 | 3.25 | 112,177 | +0.62% |
| 2026-07-17 | 3.24 | 3.31 | 3.21 | 3.23 | 77,778 | -2.12% |
| 2026-07-16 | 3.42 | 3.43 | 3.3 | 3.3 | 68,371 | -3.51% |
| 2026-07-15 | 3.4 | 3.59 | 3.3 | 3.42 | 190,402 | +1.48% |
| 2026-07-14 | 3.31 | 3.47 | 3.25 | 3.37 | 123,851 | +1.81% |
| 2026-07-13 | 3.33 | 3.45 | 3.28 | 3.31 | 101,754 | +0.61% |
| 2026-07-10 | 3.37 | 3.37 | 3.24 | 3.29 | 149,403 | -1.20% |
| 2026-07-09 | 3.25 | 3.41 | 3.25 | 3.33 | 154,896 | +0.60% |
| 2026-07-08 | 3.36 | 3.36 | 3.21 | 3.31 | 163,480 | -0.60% |
| 2026-07-07 | 3.49 | 3.49 | 3.26 | 3.33 | 264,989 | -1.77% |
| 2026-07-06 | 3.57 | 3.61 | 3.35 | 3.39 | 140,939 | -3.42% |
| 2026-07-02 | 3.8 | 3.86 | 3.5 | 3.51 | 546,742 | -10.00% |
| 2026-07-01 | 3.39 | 3.9 | 3.33 | 3.9 | 370,259 | +16.77% |
| 2026-06-30 | 3.26 | 3.4 | 3.21 | 3.34 | 654,708 | +0.30% |
| 2026-06-29 | 3.42 | 3.54 | 3.294 | 3.33 | 136,270 | -0.60% |
| 2026-06-26 | 3.38 | 3.46 | 3.33 | 3.35 | 126,869 | -0.59% |
| 2026-06-25 | 3.4 | 3.45 | 3.32 | 3.37 | 106,248 | -2.03% |
| 2026-06-24 | 3.49 | 3.55 | 3.41 | 3.44 | 64,186 | -1.71% |
| 2026-06-23 | 3.51 | 3.62 | 3.42 | 3.5 | 109,469 | +0.86% |
| 2026-06-22 | 3.67 | 3.74 | 3.45 | 3.47 | 94,827 | -6.22% |
| 2026-06-18 | 3.9 | 3.95 | 3.67 | 3.7 | 338,787 | -5.85% |
| 2026-06-17 | 4.04 | 4.07 | 3.9 | 3.93 | 394,353 | -3.20% |
| 2026-06-16 | 4 | 4.085 | 3.98 | 4.06 | 77,227 | +2.53% |
| 2026-06-15 | 4.04 | 4.13 | 3.88 | 3.96 | 305,881 | -1.98% |
| 2026-06-12 | 4.05 | 4.08 | 3.97 | 4.04 | 114,779 | -0.98% |
| 2026-06-11 | 3.95 | 4.13 | 3.95 | 4.08 | 64,486 | +2.77% |
| 2026-06-10 | 3.93 | 4.01 | 3.92 | 3.97 | 114,655 | +0.51% |
| 2026-06-09 | 4.03 | 4.12 | 3.91 | 3.95 | 401,842 | -1.25% |
| 2026-06-08 | 4.02 | 4.09 | 3.9 | 4 | 120,684 | +1.01% |
| 2026-06-05 | 4.08 | 4.08 | 3.88 | 3.96 | 132,451 | -4.12% |
| 2026-06-04 | 3.86 | 4.13 | 3.86 | 4.13 | 140,678 | +6.17% |
| 2026-06-03 | 3.88 | 3.98 | 3.8 | 3.89 | 373,505 | +1.57% |
| 2026-06-02 | 4.13 | 4.32 | 3.82 | 3.83 | 324,506 | -7.04% |
| 2026-06-01 | 3.65 | 4.19 | 3.65 | 4.12 | 894,692 | +13.19% |
| 2026-05-29 | 3.5 | 3.7 | 3.42 | 3.64 | 176,801 | +4.00% |
| 2026-05-28 | 3.34 | 3.57 | 3.31 | 3.5 | 206,551 | +6.06% |
| 2026-05-27 | 3.19 | 3.45 | 3.16 | 3.3 | 212,253 | +2.17% |
| 2026-05-26 | 3.38 | 3.49 | 3.185 | 3.23 | 327,044 | -3.00% |
| 2026-05-22 | 3.51 | 3.569 | 3.33 | 3.33 | 114,723 | -5.13% |
| 2026-05-21 | 3.65 | 3.68 | 3.51 | 3.51 | 75,103 | -4.10% |
| 2026-05-20 | 3.68 | 3.715 | 3.55 | 3.66 | 65,198 | +0.27% |
| 2026-05-19 | 3.72 | 3.91 | 3.62 | 3.65 | 83,048 | -1.62% |
| 2026-05-18 | 3.78 | 3.78 | 3.67 | 3.71 | 53,987 | -0.27% |
| 2026-05-15 | 3.65 | 3.755 | 3.61 | 3.72 | 78,649 | +1.92% |
| 2026-05-14 | 3.72 | 3.802 | 3.51 | 3.65 | 142,803 | +1.39% |
| 2026-05-13 | 3.82 | 3.86 | 3.6 | 3.6 | 126,262 | -5.76% |