XNYS
Datos históricos de CI&T Inc
CI&T Inc · CINT
$3.09
▲ +0.00 (+0.00%)
Última operación · 10/10/2026, 19:22:09 UTC
- Variación en el periodo
- −25.9%
- Máximo
- US$5.80
- 16 de marzo de 2026
- Mínimo
- US$2.80
- 8 de septiembre de 2026
- Volumen medio diario
- 0.14 M
Del 13 de octubre de 2025 al 9 de octubre de 2026. Precios en dólares, ajustados por splits.
| Fecha | Apertura | Máximo | Mínimo | Cierre | Var. | Volumen |
|---|---|---|---|---|---|---|
| 9 oct 2026 | 3.12 | 3.17 | 3.04 | 3.09 | +0.98% | 96,687.734 |
| 8 oct 2026 | 3.12 | 3.14 | 3.03 | 3.06 | −1.92% | 74,336.171 |
| 7 oct 2026 | 3.20 | 3.20 | 3.08 | 3.12 | −1.27% | 81,320.301 |
| 6 oct 2026 | 3.24 | 3.34 | 3.07 | 3.16 | −0.63% | 98,060.411 |
| 5 oct 2026 | 3.40 | 3.45 | 3.16 | 3.18 | −0.93% | 76,651.358 |
| 2 oct 2026 | 3.16 | 3.45 | 3.16 | 3.21 | +2.23% | 133,343.847 |
| 1 oct 2026 | 3.01 | 3.22 | 3.01 | 3.14 | +2.28% | 41,007.667 |
| 30 sep 2026 | 2.99 | 3.18 | 2.99 | 3.07 | +1.32% | 34,734.469 |
| 29 sep 2026 | 2.88 | 3.05 | 2.86 | 3.03 | +4.84% | 95,583.33 |
| 28 sep 2026 | 2.96 | 2.96 | 2.82 | 2.89 | −2.69% | 91,174.381 |
| 25 sep 2026 | 3.05 | 3.05 | 2.97 | 2.97 | −1.33% | 38,966.577 |
| 24 sep 2026 | 3.04 | 3.06 | 3.01 | 3.01 | −0.99% | 16,045.641 |
| 23 sep 2026 | 3.07 | 3.09 | 3.02 | 3.04 | −0.98% | 15,698.596 |
| 22 sep 2026 | 3.20 | 3.20 | 3.01 | 3.07 | −3.15% | 57,969.684 |
| 21 sep 2026 | 3.02 | 3.23 | 3.00 | 3.17 | +6.38% | 81,759.938 |
| 18 sep 2026 | 3.10 | 3.17 | 2.98 | 2.98 | −5.10% | 64,386.537 |
| 17 sep 2026 | 3.19 | 3.19 | 3.11 | 3.14 | −0.32% | 17,015.861 |
| 16 sep 2026 | 3.17 | 3.20 | 3.10 | 3.15 | 0.00% | 24,729.491 |
| 15 sep 2026 | 3.21 | 3.24 | 3.14 | 3.15 | −1.25% | 40,537.571 |
| 14 sep 2026 | 3.23 | 3.31 | 3.10 | 3.19 | −1.24% | 33,683.223 |
| 11 sep 2026 | 3.08 | 3.28 | 3.08 | 3.23 | +5.90% | 59,915.032 |
| 10 sep 2026 | 3.15 | 3.15 | 3.04 | 3.05 | −2.87% | 26,457.16 |
| 9 sep 2026 | 3.22 | 3.27 | 3.06 | 3.14 | −2.48% | 35,166.21 |
| 8 sep 2026 | 3.28 | 3.28 | 2.80 | 3.22 | −10.06% | 406,828.246 |
| 4 sep 2026 | 3.49 | 3.65 | 3.44 | 3.58 | +1.99% | 37,524.13 |
| 3 sep 2026 | 3.52 | 3.58 | 3.35 | 3.51 | +0.29% | 257,555.24 |
| 2 sep 2026 | 3.38 | 3.51 | 3.34 | 3.50 | +3.24% | 214,272.031 |
| 1 sep 2026 | 3.44 | 3.46 | 3.34 | 3.39 | −2.02% | 71,047.476 |
| 31 ago 2026 | 3.40 | 3.55 | 3.40 | 3.46 | +0.87% | 62,721.281 |
| 28 ago 2026 | 3.45 | 3.46 | 3.41 | 3.43 | −0.58% | 68,471.765 |
Cotizaciones en tiempo real durante el horario de mercado. Fuentes: Massive y Financial Modeling Prep. Esta página tiene fines informativos y no constituye asesoría financiera.