Ci&T Inc (CINT) Historical Stock Data

4.13 ↓0.14 (-3.28%)
As of March 28, 2024, 1:46pm EST.

Historical Data

In the past 30 trading days, CINT is up 0.44% a day on average. There have been 18 days where Ci&T Inc closed green and 12 days where CINT closed red.

DateOpenCloseChangeLowHighVolume
2024-03-284.324.13↓$0.19 (-4.40%)4.014.3590.95K
2024-03-274.304.27↓$0.03 (-0.70%)4.254.3542.85K
2024-03-264.144.30↑$0.16 (3.86%)4.114.46119.74K
2024-03-254.234.14↓$0.09 (-2.01%)4.124.2332.51K
2024-03-224.284.26↓$0.02 (-0.47%)4.234.3212.48K
2024-03-214.284.33↑$0.05 (1.17%)4.194.3539.01K
2024-03-204.254.30↑$0.05 (1.18%)4.044.3668.60K
2024-03-194.294.21↓$0.08 (-1.86%)4.134.2910.23K
2024-03-184.294.35↑$0.06 (1.40%)4.024.4753.38K
2024-03-154.334.20↓$0.13 (-3.00%)4.204.5045.85K
2024-03-143.864.39↑$0.53 (13.73%)3.864.5393.79K
2024-03-133.833.86↑$0.03 (0.78%)3.773.8694.89K
2024-03-123.803.86↑$0.06 (1.58%)3.703.86395.83K
2024-03-113.783.80↑$0.02 (0.53%)3.693.80247.65K
2024-03-083.903.76↓$0.14 (-3.59%)3.604.00115.65K
2024-03-074.023.97↓$0.05 (-1.24%)3.914.27209.67K
2024-03-064.854.45↓$0.40 (-8.25%)4.284.85106.29K
2024-03-054.824.74↓$0.08 (-1.66%)4.554.8253.68K
2024-03-044.834.80↓$0.03 (-0.62%)4.604.91147.89K
2024-03-014.814.91↑$0.10 (2.08%)4.774.9199.46K
2024-02-294.864.86↑$0.00 (0.00%)4.764.9024.45K
2024-02-284.594.79↑$0.20 (4.36%)4.594.9185.71K
2024-02-274.594.65↑$0.06 (1.31%)4.564.81469.29K
2024-02-264.684.62↓$0.06 (-1.28%)4.524.7562.04K
2024-02-234.584.62↑$0.04 (0.87%)4.544.6813.70K
2024-02-224.544.62↑$0.08 (1.76%)4.544.7461.58K
2024-02-214.474.56↑$0.09 (2.01%)4.424.63260.49K
2024-02-204.454.46↑$0.01 (0.22%)4.404.58385.81K
2024-02-164.364.47↑$0.11 (2.52%)4.354.66345.44K
2024-02-154.244.36↑$0.12 (2.83%)4.214.51439.15K
Create an account or log in to view more rows.

Discussions

Please log in or register to share your thoughts.

MyToiletBroke

$CINT we have another weekend of the bears calling for a crash
just to wake up Monday to +.5% up.

0 Like Report