Warning: Constant MY_IP_ADDRESS already defined in /home/u613205425/domains/symbolsurfing.com/public_html/config/credentials.php on line 3
CI&T Inc (CINT) Historical Prices: Free Download & Interactive Data Table 2025

CINT Historical Prices

Summary

Key Stock Metrics

5.56

(September 20, 2024)

52-Week Low

8.00

(February 7, 2025)

52-Week High

22.50

(November 10, 2021)

All-Time High

7.38

(February 20, 2025)

Current Price

Historical Prices Table

Date Open High Low Close Volume
2011-05-23 0.00 0.00 0.00 0.00 50000
2011-05-24 0.00 0.00 0.00 0.00 1000000
2011-05-26 0.00 0.00 0.00 0.00 2001000
2011-06-01 0.00 0.00 0.00 0.00 86000
2011-06-03 0.00 0.00 0.00 0.00 85000
2011-06-14 0.00 0.00 0.00 0.00 126000
2011-06-15 0.00 0.00 0.00 0.00 126250
2011-06-17 0.00 0.00 0.00 0.00 126000
2011-06-20 0.00 0.00 0.00 0.00 3501000
2011-07-01 0.00 0.00 0.00 0.00 1001000
2011-07-11 0.00 0.00 0.00 0.00 2000000
2011-07-12 0.00 0.00 0.00 0.00 942500
2011-07-13 0.00 0.00 0.00 0.00 2001000
2011-07-21 0.00 0.00 0.00 0.00 1691001
2011-07-26 0.00 0.00 0.00 0.00 101000
2011-07-28 0.00 0.00 0.00 0.00 20000
2011-08-01 0.00 0.00 0.00 0.00 10000
2011-08-09 0.00 0.00 0.00 0.00 850000
2011-08-10 0.00 0.00 0.00 0.00 1801000
2011-09-01 0.00 0.00 0.00 0.00 181020
2011-09-06 0.00 0.00 0.00 0.00 1001000
2021-11-10 17.55 22.50 15.61 18.12 8028631
2021-11-11 18.00 19.86 17.47 18.89 1158597
2021-11-12 18.66 20.90 18.10 19.98 461699
2021-11-15 19.78 19.93 19.14 19.64 385208
2021-11-16 19.31 19.80 17.88 17.94 315317
2021-11-17 17.85 18.20 17.19 17.25 414576
2021-11-18 17.14 17.25 16.47 16.48 282425
2021-11-19 16.25 16.55 14.50 14.66 309988
2021-11-22 14.42 14.42 11.85 11.89 597312
2021-11-23 12.12 12.99 11.89 12.75 154890
2021-11-24 12.57 13.30 12.06 12.99 268003
2021-11-26 12.65 12.97 12.23 12.44 281437
2021-11-29 12.30 12.67 11.26 11.49 484454
2021-11-30 11.50 11.71 11.16 11.56 445543
2021-12-01 11.42 12.21 11.42 11.43 361953
2021-12-02 11.26 12.45 11.26 12.41 328905
2021-12-03 12.35 12.51 11.82 12.35 182568
2021-12-06 12.14 13.69 11.85 13.54 191074
2021-12-07 14.03 14.29 13.45 13.50 258710
2021-12-08 13.81 13.81 13.11 13.29 242697
2021-12-09 13.27 13.36 13.02 13.25 95304
2021-12-10 13.15 14.17 13.12 13.79 191831
2021-12-13 13.63 14.39 13.58 14.39 74582
2021-12-14 14.13 14.82 14.02 14.48 401688
2021-12-15 14.34 14.34 13.95 14.07 201291
2021-12-16 14.11 14.20 12.02 12.28 62233
2021-12-17 12.05 13.04 12.01 12.71 58787
2021-12-20 12.58 12.80 11.98 12.34 152368
2021-12-21 12.34 12.69 11.94 12.69 297111
2021-12-22 12.55 13.14 12.24 12.59 247269
2021-12-23 12.60 12.89 11.76 11.85 96195
2021-12-27 12.00 12.02 11.61 11.62 24199
2021-12-28 11.50 11.75 9.88 10.64 176237
2021-12-29 10.70 11.13 10.67 11.08 61759
2021-12-30 11.16 11.55 11.08 11.50 62230
2021-12-31 11.59 12.04 11.26 11.89 82357
2022-01-03 11.96 12.40 11.85 11.95 48977
2022-01-04 12.03 12.33 11.11 11.76 122120
2022-01-05 11.75 12.00 9.97 10.19 277118
2022-01-06 10.37 10.95 10.14 10.85 76088
2022-01-07 10.90 12.06 10.81 11.14 106358
2022-01-10 11.40 11.47 10.13 11.16 78403
2022-01-11 11.18 11.80 10.75 11.66 133803
2022-01-12 11.92 13.70 11.44 13.61 368861
2022-01-13 13.72 13.85 12.52 12.83 235218
2022-01-14 12.60 13.50 11.57 12.07 277576
2022-01-18 11.80 12.77 11.60 12.47 161273
2022-01-19 12.54 13.15 12.34 12.62 93882
2022-01-20 12.61 13.60 12.61 13.52 75070
2022-01-21 13.49 14.80 13.26 13.99 408290
2022-01-24 13.61 13.66 12.69 13.35 162972
2022-01-25 13.10 13.52 13.03 13.12 86195
2022-01-26 13.38 13.52 11.86 11.92 93725
2022-01-27 11.96 12.23 11.31 11.56 94201
2022-01-28 11.44 12.15 11.29 12.00 75894
2022-01-31 11.97 13.00 11.97 12.66 85451
2022-02-01 12.56 13.34 12.56 13.03 89278
2022-02-02 13.00 13.04 12.37 12.63 34569
2022-02-03 12.41 12.81 12.04 12.43 67103
2022-02-04 12.31 12.67 11.81 12.13 178117
2022-02-07 12.07 12.17 11.80 11.98 81395
2022-02-08 11.87 13.48 11.70 13.48 877710
2022-02-09 13.48 13.87 13.02 13.80 72793
2022-02-10 13.51 14.91 13.51 14.27 87788
2022-02-11 14.20 14.54 13.77 14.31 51061
2022-02-14 14.31 15.45 14.31 15.07 74741
2022-02-15 15.24 15.41 14.85 15.02 33780
2022-02-16 15.00 15.19 14.34 15.18 26884
2022-02-17 15.06 15.13 14.63 15.00 39052
2022-02-18 14.92 15.27 14.04 14.65 105207
2022-02-22 14.36 16.19 14.36 15.79 68237
2022-02-23 15.98 15.98 14.93 15.14 73900
2022-02-24 15.00 16.28 14.16 16.23 264030
2022-02-25 16.19 16.46 15.51 16.40 35534
2022-02-28 16.32 16.82 16.17 16.67 42783
2022-03-01 16.54 17.02 16.28 16.34 50342
2022-03-02 16.58 17.02 16.24 16.99 37563
2022-03-03 16.99 17.60 16.52 17.59 28368
2022-03-04 17.26 18.64 17.26 18.59 98269
2022-03-07 18.05 19.00 17.93 18.29 176093
2022-03-08 18.15 18.55 16.66 16.79 114925
2022-03-09 17.16 17.16 15.53 15.97 350975
2022-03-10 14.76 15.81 14.76 15.48 163411
2022-03-11 15.77 15.77 14.60 15.07 296328
2022-03-14 14.79 15.66 14.79 15.30 58993
2022-03-15 15.47 16.56 15.34 16.24 61285
2022-03-16 16.54 17.07 16.05 17.07 65421
2022-03-17 16.85 17.65 16.85 17.65 141999
2022-03-18 17.69 19.08 17.58 18.54 343787
2022-03-21 18.53 18.95 17.94 18.58 307993
2022-03-22 18.64 18.97 18.14 18.67 236228
2022-03-23 18.31 18.74 17.60 17.74 102432
2022-03-24 17.46 17.62 16.91 17.48 22500
2022-03-25 17.35 17.35 16.22 16.30 34158
2022-03-28 16.06 16.80 16.06 16.60 20307
2022-03-29 16.69 16.98 16.39 16.43 35302
2022-03-30 16.24 16.28 15.47 16.13 69796
2022-03-31 15.92 17.33 15.72 16.02 76292
2022-04-01 16.02 18.01 16.02 17.50 111660
2022-04-04 17.38 17.41 16.66 17.10 40910
2022-04-05 17.06 17.06 15.86 16.50 47556
2022-04-06 16.47 16.47 15.17 15.85 41757
2022-04-07 15.82 16.08 15.08 15.87 36066
2022-04-08 15.72 16.19 15.01 16.00 57985
2022-04-11 15.91 16.50 15.56 16.27 44654
2022-04-12 16.20 16.77 15.91 16.25 67298
2022-04-13 16.20 16.95 16.20 16.53 47276
2022-04-14 16.37 16.83 15.88 16.74 79533
2022-04-18 16.48 16.48 15.57 16.02 75817
2022-04-19 15.94 16.74 15.33 16.35 39950
2022-04-20 16.61 16.83 16.16 16.35 38238
2022-04-21 16.01 16.68 16.01 16.51 67066
2022-04-22 16.27 16.43 15.88 16.18 41307
2022-04-25 16.16 17.28 15.50 16.47 156202
2022-04-26 16.14 16.17 15.23 15.48 152623
2022-04-27 15.61 15.95 13.88 13.97 145854
2022-04-28 14.03 14.03 13.20 13.41 34883
2022-04-29 13.16 13.49 12.69 12.71 35471
2022-05-02 12.74 13.11 12.46 13.11 22007
2022-05-03 13.12 14.00 13.12 13.50 50687
2022-05-04 13.43 13.99 12.84 13.86 48450
2022-05-05 13.60 13.79 13.33 13.71 9748
2022-05-06 13.56 13.59 12.93 13.03 9806
2022-05-09 12.78 12.98 11.69 11.99 22209
2022-05-10 12.05 12.51 11.44 12.28 55360
2022-05-11 12.34 14.64 12.22 13.93 236368
2022-05-12 14.10 14.10 12.44 13.30 242143
2022-05-13 13.65 14.15 13.40 13.93 205582
2022-05-16 13.70 15.25 13.39 14.69 373717
2022-05-17 14.88 15.10 13.82 14.00 168776
2022-05-18 13.75 14.82 13.03 13.72 337845
2022-05-19 12.57 17.28 11.71 14.86 423911
2022-05-20 14.71 14.92 13.40 13.79 198774
2022-05-23 13.96 14.62 12.83 13.98 111798
2022-05-24 13.70 14.06 13.05 13.94 81764
2022-05-25 13.64 15.14 13.59 14.91 66209
2022-05-26 14.87 15.61 14.56 15.08 130163
2022-05-27 15.24 16.15 14.38 15.33 24674
2022-05-31 15.35 15.35 14.32 14.45 44902
2022-06-01 14.56 14.69 14.03 14.52 29514
2022-06-02 14.54 15.60 14.53 15.57 28465
2022-06-03 15.21 15.44 14.86 15.04 5647
2022-06-06 15.18 15.18 13.70 14.01 121332
2022-06-07 14.01 14.13 13.37 13.84 50716
2022-06-08 13.77 14.11 13.42 13.59 38026
2022-06-09 13.54 13.54 12.88 12.92 17643
2022-06-10 12.58 13.12 12.42 12.70 100162
2022-06-13 12.67 12.67 11.21 11.55 65036
2022-06-14 11.47 11.69 10.65 11.50 112870
2022-06-15 11.60 12.48 11.47 12.33 72932
2022-06-16 12.03 12.33 11.00 11.00 127490
2022-06-17 11.04 11.89 11.04 11.34 28296
2022-06-21 11.60 11.85 10.97 11.00 50064
2022-06-22 11.00 11.00 10.31 10.51 36594
2022-06-23 10.71 11.00 10.48 10.95 48075
2022-06-24 11.20 11.66 10.51 11.49 50026
2022-06-27 11.50 11.79 11.06 11.25 48805
2022-06-28 11.66 11.66 10.60 10.70 15111
2022-06-29 10.78 10.94 10.03 10.50 32485
2022-06-30 10.44 10.50 9.91 10.09 61855
2022-07-01 9.95 10.05 9.50 9.87 73187
2022-07-05 9.78 9.80 9.50 9.70 42675
2022-07-06 9.85 9.87 9.57 9.75 83857
2022-07-07 9.70 11.29 9.70 10.71 103581
2022-07-08 10.50 13.76 10.26 12.98 378967
2022-07-11 12.98 13.50 10.55 11.21 139587
2022-07-12 10.94 11.21 9.90 9.90 97606
2022-07-13 9.81 10.03 9.18 9.80 83732
2022-07-14 9.60 10.24 9.60 9.97 104628
2022-07-15 9.98 10.67 9.62 10.13 83793
2022-07-18 10.23 10.60 9.83 9.99 60530
2022-07-19 10.23 11.04 9.85 11.03 49000
2022-07-20 10.90 11.90 10.82 11.56 48653
2022-07-21 11.35 11.40 10.95 11.00 63572
2022-07-22 11.11 11.26 10.47 10.89 38865
2022-07-25 10.98 11.55 10.92 11.24 35413
2022-07-26 11.31 11.31 10.69 10.90 33417
2022-07-27 11.11 11.73 11.11 11.20 34219
2022-07-28 11.22 11.83 11.00 11.14 48562
2022-07-29 10.99 11.87 10.99 11.32 39707
2022-08-01 11.37 11.90 11.02 11.50 39630
2022-08-02 11.49 11.94 11.24 11.75 35785
2022-08-03 12.18 12.74 11.86 12.57 42299
2022-08-04 12.62 13.51 12.04 13.25 44697
2022-08-05 12.99 14.13 12.99 13.92 88325
2022-08-08 13.89 14.54 13.73 14.38 28742
2022-08-09 14.33 15.27 13.89 15.00 101939
2022-08-10 15.00 15.00 13.90 14.30 61394
2022-08-11 14.42 14.57 13.86 14.27 98987
2022-08-12 14.44 14.62 13.88 14.52 40599
2022-08-15 14.42 15.00 14.36 14.97 82676
2022-08-16 14.98 14.98 13.67 13.68 267168
2022-08-17 13.60 14.24 13.03 13.44 37185
2022-08-18 13.20 13.29 10.88 11.45 287902
2022-08-19 11.45 11.45 8.99 9.02 458488
2022-08-22 9.07 10.23 9.05 10.10 188649
2022-08-23 9.99 10.43 9.53 10.33 81818
2022-08-24 10.37 10.37 8.99 9.01 52554
2022-08-25 9.45 10.01 9.05 9.74 96288
2022-08-26 9.62 9.75 8.99 9.10 47489
2022-08-29 9.00 9.46 8.80 9.10 75257
2022-08-30 9.21 9.21 8.64 8.93 54088
2022-08-31 8.96 9.31 8.54 9.15 101475
2022-09-01 8.87 8.87 8.00 8.13 237392
2022-09-02 8.42 8.50 7.77 8.15 70579
2022-09-06 8.03 8.38 7.85 8.27 63015
2022-09-07 8.10 8.61 8.10 8.41 37153
2022-09-08 8.40 8.66 8.24 8.66 47702
2022-09-09 8.81 9.44 8.46 9.25 64053
2022-09-12 9.35 9.86 9.10 9.60 126654
2022-09-13 9.24 9.60 9.00 9.20 50071
2022-09-14 9.17 9.28 8.85 9.25 40346
2022-09-15 9.18 9.99 9.18 9.50 52040
2022-09-16 9.34 9.34 8.62 9.23 117273
2022-09-19 9.07 9.35 8.70 9.07 73527
2022-09-20 8.88 9.61 8.73 9.05 74377
2022-09-21 9.28 9.41 8.96 9.07 41160
2022-09-22 9.10 9.17 8.87 9.12 46470
2022-09-23 8.96 9.25 8.71 9.08 41748
2022-09-26 9.02 9.42 8.81 9.04 24227
2022-09-27 9.18 9.41 8.90 9.18 132697
2022-09-28 9.14 10.23 9.14 10.10 56956
2022-09-29 9.84 10.23 9.45 9.98 36340
2022-09-30 9.98 10.20 9.11 9.39 61365
2022-10-03 9.51 9.73 9.15 9.35 49515
2022-10-04 9.65 10.38 9.65 10.35 67133
2022-10-05 10.33 10.95 10.06 10.55 17153
2022-10-06 10.47 10.78 10.11 10.31 18031
2022-10-07 10.11 10.33 9.32 10.00 21439
2022-10-10 9.73 10.45 9.66 10.12 43356
2022-10-11 10.08 10.31 9.42 9.99 14118
2022-10-12 10.03 10.12 9.61 9.80 14597
2022-10-13 9.58 10.50 9.37 9.87 32888
2022-10-14 9.85 10.10 9.20 9.59 32774
2022-10-17 9.88 10.21 8.93 8.98 65827
2022-10-18 9.10 9.65 9.05 9.16 41986
2022-10-19 9.07 9.33 8.53 8.60 37219
2022-10-20 8.79 8.84 7.87 8.07 71283
2022-10-21 8.12 8.27 7.82 7.90 113583
2022-10-24 8.10 8.45 7.80 8.12 67075
2022-10-25 8.14 8.78 7.77 8.14 60702
2022-10-26 8.10 8.17 7.75 7.96 53059
2022-10-27 7.99 8.31 7.91 7.98 34149
2022-10-28 8.34 8.48 7.88 8.00 96583
2022-10-31 7.93 8.45 7.93 8.20 77649
2022-11-01 8.27 8.42 8.06 8.29 28317
2022-11-02 8.27 8.42 7.92 8.12 12839
2022-11-03 8.01 8.25 7.75 8.12 40345
2022-11-04 8.32 8.32 7.80 7.94 139693
2022-11-07 7.97 8.19 7.80 8.08 68368
2022-11-08 8.14 8.55 8.14 8.41 18108
2022-11-09 8.36 8.45 8.00 8.30 21977
2022-11-10 8.60 9.30 8.20 8.30 27153
2022-11-11 8.32 8.69 8.21 8.49 42693
2022-11-14 8.31 8.64 7.84 7.84 33045
2022-11-15 8.09 8.09 7.45 7.70 57206
2022-11-16 7.70 7.98 7.34 7.84 47549
2022-11-17 7.60 7.60 6.41 7.43 96859
2022-11-18 7.56 7.56 6.68 6.69 41159
2022-11-21 6.76 7.23 6.70 7.08 55574
2022-11-22 7.22 7.22 6.70 7.03 33358
2022-11-23 7.00 7.19 6.70 7.07 51967
2022-11-25 7.14 7.17 7.02 7.14 3311
2022-11-28 7.14 7.68 6.99 7.42 85615
2022-11-29 7.45 7.65 7.11 7.28 24372
2022-11-30 7.32 7.50 7.17 7.40 39808
2022-12-01 7.45 7.93 7.15 7.66 31543
2022-12-02 7.21 8.14 7.21 8.12 22423
2022-12-05 8.09 8.28 7.66 7.93 29084
2022-12-06 7.84 8.01 7.19 7.32 18768
2022-12-07 7.85 7.85 7.05 7.20 29389
2022-12-08 7.28 7.86 6.96 7.14 50421
2022-12-09 7.31 7.51 7.00 7.16 25666
2022-12-12 7.20 7.49 6.96 7.23 36505
2022-12-13 7.38 7.53 7.01 7.42 37370
2022-12-14 7.40 7.50 6.81 7.12 43454
2022-12-15 6.71 7.14 6.35 6.56 38945
2022-12-16 6.47 6.78 5.22 5.22 49827
2022-12-19 6.00 6.00 5.51 5.70 49969
2022-12-20 5.56 5.89 5.56 5.84 22350
2022-12-21 5.76 5.91 5.40 5.73 34666
2022-12-22 5.69 5.90 5.42 5.86 55632
2022-12-23 5.75 6.09 5.44 5.95 14799
2022-12-27 5.97 6.82 5.97 6.28 39667
2022-12-28 6.51 6.74 6.19 6.42 24088
2022-12-29 6.41 6.70 6.19 6.55 83626
2022-12-30 6.42 6.71 6.31 6.50 13247
2023-01-03 6.59 7.35 6.46 7.35 24473
2023-01-04 7.33 7.33 6.94 7.07 23125
2023-01-05 7.11 7.45 7.02 7.35 39658
2023-01-06 7.31 8.00 7.16 7.74 30626
2023-01-09 7.70 7.97 7.50 7.90 42340
2023-01-10 7.80 7.90 7.51 7.63 15501
2023-01-11 7.67 8.20 7.67 8.09 25240
2023-01-12 7.97 8.50 7.97 8.44 26691
2023-01-13 8.43 8.60 8.05 8.55 16472
2023-01-17 8.60 8.60 8.30 8.43 61839
2023-01-18 8.43 8.43 7.57 7.58 20330
2023-01-19 7.62 8.19 7.62 7.98 34243
2023-01-20 7.91 8.28 7.63 7.96 25936
2023-01-23 8.01 8.40 7.77 8.39 66161
2023-01-24 8.26 8.37 8.21 8.27 4066
2023-01-25 7.83 8.15 7.83 7.86 15751
2023-01-26 8.06 8.22 7.75 7.75 50135
2023-01-27 7.82 7.89 7.52 7.69 7256
2023-01-30 7.54 7.96 7.42 7.54 28050
2023-01-31 7.52 7.71 7.36 7.44 34980
2023-02-01 7.44 7.59 6.80 6.96 27497
2023-02-02 7.02 7.25 5.79 5.90 161913
2023-02-03 5.58 6.25 5.58 5.81 56549
2023-02-06 5.72 6.03 5.64 5.72 104114
2023-02-07 5.78 6.05 5.78 5.86 162484
2023-02-08 6.70 6.70 5.82 6.02 184128
2023-02-09 6.18 6.18 5.80 5.80 42048
2023-02-10 5.86 5.91 5.71 5.78 23726
2023-02-13 5.84 5.98 5.66 5.66 50398
2023-02-14 5.67 5.95 5.60 5.63 25101
2023-02-15 5.65 5.87 5.65 5.78 48361
2023-02-16 5.75 5.85 5.70 5.72 16957
2023-02-17 5.76 5.91 5.61 5.81 24477
2023-02-21 5.68 5.83 5.45 5.45 39107
2023-02-22 5.40 5.66 5.40 5.60 17382
2023-02-23 5.56 5.64 5.41 5.43 8106
2023-02-24 5.22 5.54 5.21 5.27 21617
2023-02-27 5.31 5.63 5.31 5.60 16619
2023-02-28 5.62 5.62 5.33 5.35 33661
2023-03-01 5.33 5.39 5.28 5.37 7027
2023-03-02 5.31 5.59 5.31 5.52 18209
2023-03-03 5.59 5.70 5.42 5.55 57825
2023-03-06 5.44 5.61 5.34 5.48 19294
2023-03-07 5.53 5.56 5.25 5.41 22343
2023-03-08 5.87 5.87 5.33 5.38 48509
2023-03-09 5.50 5.58 4.80 5.06 361269
2023-03-10 5.00 5.14 4.59 4.59 24153
2023-03-13 4.76 5.00 4.59 5.00 45058
2023-03-14 5.03 5.25 5.00 5.17 81214
2023-03-15 5.09 5.33 4.87 5.23 51899
2023-03-16 5.21 5.50 5.07 5.38 101770
2023-03-17 5.32 5.48 5.21 5.35 75511
2023-03-20 5.35 5.44 5.21 5.32 26647
2023-03-21 5.33 5.34 5.10 5.25 72158
2023-03-22 5.25 5.32 5.12 5.17 4287
2023-03-23 5.20 5.33 5.12 5.12 8668
2023-03-24 5.14 5.27 5.12 5.24 6851
2023-03-27 5.25 5.34 5.20 5.21 25104
2023-03-28 5.28 5.30 5.17 5.21 14657
2023-03-29 5.22 5.30 5.17 5.29 24434
2023-03-30 5.30 5.40 5.27 5.36 88206
2023-03-31 5.40 5.67 5.32 5.51 122665
2023-04-03 5.48 5.80 5.46 5.77 42660
2023-04-04 5.73 5.90 5.35 5.41 41967
2023-04-05 5.49 5.55 5.05 5.26 56070
2023-04-06 5.47 5.47 5.14 5.25 28517
2023-04-10 5.25 5.30 5.07 5.17 36016
2023-04-11 5.14 5.22 5.06 5.10 20288
2023-04-12 5.16 5.16 4.83 4.85 39855
2023-04-13 4.97 5.05 4.85 4.93 29199
2023-04-14 4.93 4.96 4.57 4.63 27971
2023-04-17 4.57 4.93 4.57 4.64 88203
2023-04-18 4.68 4.85 4.57 4.66 121652
2023-04-19 4.57 4.70 4.57 4.58 7599
2023-04-20 4.56 4.64 4.30 4.37 63033
2023-04-21 4.37 4.48 4.08 4.28 31259
2023-04-24 4.23 4.48 4.17 4.17 30758
2023-04-25 4.12 4.20 4.00 4.00 5529
2023-04-26 4.00 4.16 3.85 3.90 24612
2023-04-27 3.97 4.02 3.88 3.90 45016
2023-04-28 4.01 4.07 3.91 3.94 5923
2023-05-01 3.96 4.09 3.73 3.75 7770
2023-05-02 3.89 3.89 3.70 3.70 9074
2023-05-03 3.82 3.82 3.62 3.76 4465
2023-05-04 3.78 3.85 3.71 3.83 18106
2023-05-05 3.88 3.99 3.71 3.71 72574
2023-05-08 3.80 3.90 3.66 3.73 32508
2023-05-09 3.80 3.83 3.70 3.75 22780
2023-05-10 3.83 3.83 3.65 3.72 39729
2023-05-11 3.68 3.80 3.40 3.50 27340
2023-05-12 3.53 3.66 3.42 3.50 272148
2023-05-15 3.61 3.67 3.34 3.50 64480
2023-05-16 3.61 3.61 3.46 3.47 16174
2023-05-17 3.59 3.62 3.47 3.50 124465
2023-05-18 3.61 3.74 3.50 3.50 147467
2023-05-19 3.80 4.15 3.47 3.57 641846
2023-05-22 3.59 4.21 3.59 4.01 505151
2023-05-23 4.01 4.93 3.87 4.90 475354
2023-05-24 4.78 4.88 3.71 3.92 436836
2023-05-25 3.97 4.47 3.96 4.35 408319
2023-05-26 4.35 4.72 4.25 4.55 176877
2023-05-30 4.71 4.75 4.28 4.65 369208
2023-05-31 4.56 5.12 4.48 4.74 508323
2023-06-01 4.63 4.92 4.59 4.79 490937
2023-06-02 4.84 5.07 4.81 5.00 281962
2023-06-05 4.88 5.09 4.85 5.00 297790
2023-06-06 5.09 5.78 4.98 5.49 354346
2023-06-07 5.51 5.99 5.29 5.47 222493
2023-06-08 5.36 5.89 5.35 5.57 227714
2023-06-09 5.68 5.88 5.29 5.33 149518
2023-06-12 5.43 5.85 5.35 5.76 604209
2023-06-13 6.15 6.50 5.92 6.23 334230
2023-06-14 6.25 6.75 6.18 6.38 170712
2023-06-15 6.33 6.60 5.90 5.91 145128
2023-06-16 5.98 6.35 5.65 6.19 116201
2023-06-20 6.17 6.19 5.70 6.14 89700
2023-06-21 6.06 7.00 5.98 6.75 303982
2023-06-22 7.10 7.20 6.60 6.64 222646
2023-06-23 6.44 6.76 6.21 6.43 188698
2023-06-26 6.55 7.20 6.55 6.80 228291
2023-06-27 6.84 6.84 6.27 6.33 211505
2023-06-28 6.27 6.41 6.11 6.15 115953
2023-06-29 6.16 6.74 6.16 6.40 146922
2023-06-30 6.50 6.50 5.96 6.27 111577
2023-07-03 6.23 6.43 5.90 6.43 36850
2023-07-05 6.42 6.45 6.10 6.13 49415
2023-07-06 6.02 6.06 5.61 5.91 99913
2023-07-07 5.93 6.30 5.90 6.11 63380
2023-07-10 6.08 6.24 6.00 6.15 66425
2023-07-11 6.16 6.39 6.11 6.21 55671
2023-07-12 6.22 6.40 6.04 6.07 75970
2023-07-13 6.12 6.65 6.10 6.48 86608
2023-07-14 6.44 6.60 6.20 6.44 101179
2023-07-17 6.59 6.99 6.49 6.97 155521
2023-07-18 7.10 7.12 6.61 6.80 100772
2023-07-19 6.81 6.81 6.40 6.68 103040
2023-07-20 6.67 6.69 6.03 6.17 191384
2023-07-21 6.19 6.46 6.17 6.40 72104
2023-07-24 6.39 6.60 6.32 6.48 92413
2023-07-25 6.20 6.51 5.81 5.99 425211
2023-07-26 5.95 6.04 5.62 6.01 285542
2023-07-27 6.07 6.22 5.73 5.81 375784
2023-07-28 5.78 6.06 5.75 5.98 430353
2023-07-31 5.96 6.08 5.95 5.96 210159
2023-08-01 5.98 6.01 5.88 5.98 108174
2023-08-02 5.93 5.93 5.65 5.74 52863
2023-08-03 5.68 5.93 5.50 5.55 32666
2023-08-04 5.55 5.68 5.35 5.63 63366
2023-08-07 5.65 5.68 5.49 5.52 161944
2023-08-08 5.53 5.55 5.40 5.44 29664
2023-08-09 5.40 5.41 5.30 5.33 36886
2023-08-10 5.43 5.45 5.23 5.39 20090
2023-08-11 5.42 5.42 5.18 5.33 145700
2023-08-14 5.26 5.33 5.21 5.23 124916
2023-08-15 5.22 5.22 4.91 5.04 187522
2023-08-16 5.03 5.38 4.90 5.20 253295
2023-08-17 5.21 5.29 4.94 5.03 451132
2023-08-18 5.06 5.40 4.81 5.29 677997
2023-08-21 5.05 5.30 4.37 4.77 971399
2023-08-22 4.80 5.04 4.77 4.90 153638
2023-08-23 4.83 4.90 4.70 4.75 198875
2023-08-24 4.75 4.89 4.73 4.77 153588
2023-08-25 4.77 4.87 4.74 4.85 554599
2023-08-28 4.89 5.12 4.89 5.10 87415
2023-08-29 5.17 5.52 5.12 5.38 102293
2023-08-30 5.34 5.51 5.22 5.40 112212
2023-08-31 5.41 5.60 5.39 5.49 91572
2023-09-01 5.55 5.82 5.55 5.68 76881
2023-09-05 5.61 5.99 5.60 5.75 108123
2023-09-06 5.74 6.01 5.74 5.95 123737
2023-09-07 5.87 6.06 5.87 5.99 97193
2023-09-08 6.00 6.07 5.94 5.97 86196
2023-09-11 6.14 6.21 6.00 6.11 110436
2023-09-12 6.17 6.17 6.00 6.00 57258
2023-09-13 6.05 6.08 5.95 6.00 231693
2023-09-14 6.06 6.41 5.97 6.37 116546
2023-09-15 6.37 6.37 6.23 6.30 52218
2023-09-18 6.26 6.32 6.20 6.28 45751
2023-09-19 6.30 6.30 6.06 6.21 205222
2023-09-20 6.25 6.45 6.25 6.30 95927
2023-09-21 6.30 6.32 6.12 6.30 313832
2023-09-22 6.30 6.56 6.29 6.41 65928
2023-09-25 6.39 6.54 6.35 6.44 45198
2023-09-26 6.39 6.55 6.22 6.31 182004
2023-09-27 6.44 6.55 6.39 6.39 147824
2023-09-28 6.36 6.42 6.26 6.30 180863
2023-09-29 6.30 6.66 6.30 6.50 123099
2023-10-02 6.40 6.47 6.30 6.30 30543
2023-10-03 6.30 6.47 6.20 6.30 92686
2023-10-04 6.37 6.39 6.23 6.31 50937
2023-10-05 6.30 6.33 5.86 6.20 621393
2023-10-06 6.12 6.26 5.87 5.90 39791
2023-10-09 5.77 6.08 5.77 5.97 70318
2023-10-10 5.97 6.35 5.97 6.21 48467
2023-10-11 6.21 6.31 5.58 5.60 87384
2023-10-12 5.52 5.60 5.10 5.16 126798
2023-10-13 5.15 5.67 5.06 5.56 98979
2023-10-16 5.58 5.63 5.45 5.54 48031
2023-10-17 5.50 5.53 5.36 5.36 20950
2023-10-18 5.30 5.30 5.01 5.09 30880
2023-10-19 5.05 5.06 4.88 4.89 61889
2023-10-20 4.94 4.94 4.55 4.57 74148
2023-10-23 4.50 4.74 4.46 4.64 57002
2023-10-24 4.59 4.79 4.59 4.76 42533
2023-10-25 4.70 4.74 4.60 4.63 22694
2023-10-26 4.58 4.64 4.37 4.55 93343
2023-10-27 4.56 4.59 4.36 4.51 33726
2023-10-30 4.46 4.56 4.27 4.44 59583
2023-10-31 4.41 4.75 4.41 4.60 70745
2023-11-01 4.51 4.88 4.51 4.84 11467
2023-11-02 4.93 4.93 4.75 4.86 37010
2023-11-03 4.89 5.15 4.88 5.08 34906
2023-11-06 5.03 5.17 4.90 5.17 15007
2023-11-07 5.24 5.50 5.03 5.50 82003
2023-11-08 5.50 5.50 5.01 5.50 29632
2023-11-09 5.50 5.50 5.25 5.36 414703
2023-11-10 5.36 5.45 5.06 5.23 53841
2023-11-13 5.11 5.50 5.11 5.50 16902
2023-11-14 5.52 5.55 5.33 5.49 55760
2023-11-15 5.44 5.55 5.36 5.50 25640
2023-11-16 5.55 5.62 5.40 5.49 30224
2023-11-17 5.80 5.80 5.05 5.21 211406
2023-11-20 5.05 5.27 5.05 5.17 51156
2023-11-21 5.08 5.35 5.08 5.32 29553
2023-11-22 5.30 5.32 5.06 5.30 34897
2023-11-24 5.23 5.23 5.05 5.13 23626
2023-11-27 5.23 5.31 5.11 5.14 95907
2023-11-28 5.22 5.22 5.06 5.15 30518
2023-11-29 5.07 5.20 4.96 5.14 113556
2023-11-30 5.22 5.22 5.00 5.15 23804
2023-12-01 5.15 5.20 5.03 5.18 101707
2023-12-04 5.03 5.19 4.88 5.09 62629
2023-12-05 5.00 5.10 4.90 5.04 146382
2023-12-06 5.05 5.28 5.03 5.12 45507
2023-12-07 5.01 5.08 4.97 5.06 21156
2023-12-08 4.91 5.10 4.91 5.08 15894
2023-12-11 5.08 5.08 4.94 5.02 12415
2023-12-12 5.03 5.08 4.90 5.05 62612
2023-12-13 5.10 5.38 4.94 5.37 55148
2023-12-14 5.37 5.37 4.97 5.02 23493
2023-12-15 4.98 5.10 4.98 5.03 75793
2023-12-18 5.00 5.01 4.89 4.99 36560
2023-12-19 5.01 5.17 4.95 5.10 70220
2023-12-20 5.05 5.18 5.01 5.13 410473
2023-12-21 5.15 5.16 5.10 5.14 44717
2023-12-22 5.02 5.39 5.02 5.36 23935
2023-12-26 5.40 5.60 5.11 5.30 75798
2023-12-27 5.21 5.57 5.21 5.37 60524
2023-12-28 5.35 5.42 5.22 5.30 38251
2023-12-29 5.35 5.36 5.18 5.26 16936
2024-01-02 5.18 5.23 5.16 5.23 18957
2024-01-03 5.21 5.21 5.00 5.08 74169
2024-01-04 5.06 5.12 5.01 5.06 178988
2024-01-05 5.00 5.07 5.00 5.05 64361
2024-01-08 5.01 5.10 4.86 4.94 80523
2024-01-09 4.94 5.03 4.86 4.89 31659
2024-01-10 4.84 4.90 4.84 4.87 12300
2024-01-11 4.82 5.02 4.64 4.95 104970
2024-01-12 4.95 5.02 4.85 4.90 25055
2024-01-16 4.90 4.96 4.79 4.83 37400
2024-01-17 4.75 4.82 4.68 4.73 14441
2024-01-18 4.65 4.73 4.64 4.69 13521
2024-01-19 4.73 4.87 4.72 4.82 19526
2024-01-22 4.86 4.86 4.77 4.84 19517
2024-01-23 4.84 4.84 4.64 4.72 42685
2024-01-24 4.72 4.83 4.72 4.72 4943
2024-01-25 4.89 4.89 4.66 4.73 38029
2024-01-26 4.71 4.72 4.53 4.60 19886
2024-01-29 4.65 4.72 4.42 4.56 47225
2024-01-30 4.61 4.63 4.30 4.49 70967
2024-01-31 4.52 4.59 4.39 4.45 27593
2024-02-01 4.39 4.67 4.38 4.49 49097
2024-02-02 4.52 4.68 4.40 4.44 31212
2024-02-05 4.35 4.56 4.14 4.30 124405
2024-02-06 4.27 4.35 4.15 4.30 172050
2024-02-07 4.37 4.37 4.26 4.30 131559
2024-02-08 4.39 4.39 4.22 4.25 87246
2024-02-09 4.21 4.33 4.21 4.25 23337
2024-02-12 4.20 4.30 4.20 4.28 43568
2024-02-13 4.28 4.30 4.22 4.26 6510
2024-02-14 4.27 4.29 4.20 4.25 28031
2024-02-15 4.24 4.51 4.21 4.36 439148
2024-02-16 4.36 4.66 4.35 4.47 345439
2024-02-20 4.45 4.58 4.40 4.46 385812
2024-02-21 4.47 4.63 4.42 4.56 260488
2024-02-22 4.54 4.74 4.54 4.62 61580
2024-02-23 4.58 4.68 4.54 4.62 13696
2024-02-26 4.68 4.75 4.52 4.62 62041
2024-02-27 4.59 4.81 4.56 4.65 469294
2024-02-28 4.59 4.91 4.59 4.79 85706
2024-02-29 4.86 4.90 4.76 4.86 24454
2024-03-01 4.81 4.91 4.77 4.91 99463
2024-03-04 4.83 4.91 4.60 4.80 147888
2024-03-05 4.82 4.82 4.55 4.74 53675
2024-03-06 4.85 4.85 4.28 4.45 106315
2024-03-07 4.02 4.27 3.91 3.97 209670
2024-03-08 3.90 4.00 3.60 3.76 115653
2024-03-11 3.78 3.80 3.69 3.80 247648
2024-03-12 3.80 3.86 3.70 3.86 395826
2024-03-13 3.83 3.86 3.77 3.86 94888
2024-03-14 3.86 4.53 3.86 4.39 93785
2024-03-15 4.33 4.50 4.20 4.20 45853
2024-03-18 4.29 4.47 4.02 4.35 53377
2024-03-19 4.29 4.29 4.13 4.21 10225
2024-03-20 4.25 4.36 4.04 4.30 68596
2024-03-21 4.28 4.35 4.19 4.33 39005
2024-03-22 4.28 4.32 4.23 4.26 12475
2024-03-25 4.23 4.23 4.12 4.14 32507
2024-03-26 4.14 4.46 4.11 4.30 119741
2024-03-27 4.30 4.35 4.25 4.27 42845
2024-03-28 4.32 4.35 4.01 4.13 90951
2024-04-01 4.20 4.40 4.20 4.34 46225
2024-04-02 4.33 4.71 4.33 4.55 60285
2024-04-03 4.45 4.62 4.34 4.40 130760
2024-04-04 4.42 4.55 4.40 4.50 51763
2024-04-05 4.51 4.56 4.45 4.51 97757
2024-04-08 4.51 4.60 4.45 4.54 20123
2024-04-09 4.60 4.88 4.54 4.60 941613
2024-04-10 4.67 4.72 4.56 4.68 71907
2024-04-11 4.67 4.82 4.67 4.68 25288
2024-04-12 4.65 4.74 4.59 4.70 68392
2024-04-15 4.67 4.70 4.00 4.05 135806
2024-04-16 4.05 4.08 4.00 4.04 41617
2024-04-17 4.11 4.31 4.00 4.05 225950
2024-04-18 4.02 4.23 4.02 4.14 17769
2024-04-19 4.08 4.19 4.00 4.04 120449
2024-04-22 4.10 4.15 4.01 4.01 174747
2024-04-23 4.01 4.01 3.84 3.91 166712
2024-04-24 3.94 3.97 3.91 3.91 11757
2024-04-25 3.89 3.96 3.83 3.88 82103
2024-04-26 3.85 3.95 3.81 3.90 68756
2024-04-29 3.89 4.04 3.89 3.95 26954
2024-04-30 3.95 3.99 3.91 3.94 15698
2024-05-01 3.91 3.94 3.83 3.86 41779
2024-05-02 3.90 3.90 3.76 3.83 70817
2024-05-03 3.83 3.90 3.83 3.87 30299
2024-05-06 3.92 3.92 3.82 3.82 71099
2024-05-07 3.81 3.84 3.80 3.82 97643
2024-05-08 3.80 3.81 3.62 3.63 168209
2024-05-09 3.62 3.63 3.41 3.45 148827
2024-05-10 3.50 3.51 3.40 3.42 100216
2024-05-13 3.42 3.56 3.40 3.52 124191
2024-05-14 3.53 3.55 3.48 3.51 98109
2024-05-15 3.50 3.51 3.45 3.45 34985
2024-05-16 3.47 3.47 3.34 3.38 119982
2024-05-17 3.36 3.40 3.34 3.39 56267
2024-05-20 3.39 3.50 3.39 3.43 154432
2024-05-21 3.41 3.55 3.39 3.46 123055
2024-05-22 3.53 3.97 3.49 3.75 375364
2024-05-23 3.90 4.04 3.80 3.95 234994
2024-05-24 4.10 4.71 3.98 4.55 334219
2024-05-28 4.64 4.64 4.23 4.24 121362
2024-05-29 4.20 4.44 4.03 4.40 119861
2024-05-30 4.40 4.50 4.29 4.39 63834
2024-05-31 4.42 4.63 4.39 4.52 109411
2024-06-03 4.48 4.69 4.47 4.50 67321
2024-06-04 4.50 4.83 4.49 4.77 113845
2024-06-05 4.81 5.09 4.76 4.94 132633
2024-06-06 4.89 5.02 4.82 4.85 611053
2024-06-07 4.82 5.01 4.75 4.86 146655
2024-06-10 4.79 4.83 4.75 4.77 83002
2024-06-11 4.77 4.98 4.76 4.90 41409
2024-06-12 4.90 4.90 4.66 4.67 123309
2024-06-13 4.62 4.88 4.62 4.76 111823
2024-06-14 4.77 5.01 4.77 4.89 123429
2024-06-17 4.87 5.09 4.87 4.87 119718
2024-06-18 4.86 5.07 4.86 4.94 178146
2024-06-20 4.95 4.95 4.82 4.82 114930
2024-06-21 4.83 4.95 4.83 4.95 164555
2024-06-24 4.88 5.23 4.88 5.10 100533
2024-06-25 5.04 5.22 4.95 4.96 141250
2024-06-26 5.02 5.04 4.95 5.00 132859
2024-06-27 4.98 5.14 4.98 5.02 172998
2024-06-28 5.02 5.20 5.00 5.20 64538
2024-07-01 5.20 5.21 5.13 5.21 55319
2024-07-02 5.25 5.43 5.15 5.36 87958
2024-07-03 5.36 5.41 5.25 5.28 53514
2024-07-05 5.23 5.43 5.23 5.40 49029
2024-07-08 5.40 5.74 5.34 5.58 139121
2024-07-09 5.64 5.73 5.45 5.47 41315
2024-07-10 5.45 5.55 5.39 5.41 83770
2024-07-11 5.51 5.62 5.41 5.47 56758
2024-07-12 5.47 5.57 5.47 5.52 59268
2024-07-15 5.49 5.58 5.41 5.53 35794
2024-07-16 5.55 5.93 5.50 5.66 98175
2024-07-17 5.60 5.79 5.60 5.61 42548
2024-07-18 5.63 5.87 5.63 5.77 51777
2024-07-19 5.77 6.05 5.77 5.96 81030
2024-07-22 6.02 6.05 5.80 6.00 72951
2024-07-23 6.02 6.07 5.97 5.99 40766
2024-07-24 5.98 6.09 5.98 6.05 105042
2024-07-25 6.05 6.22 6.03 6.19 40048
2024-07-26 6.20 6.34 6.12 6.18 99384
2024-07-29 6.17 6.25 5.96 6.06 80300
2024-07-30 6.07 6.17 6.01 6.17 84790
2024-07-31 6.21 6.22 6.11 6.11 14562
2024-08-01 6.16 6.22 6.12 6.15 60228
2024-08-02 6.08 6.08 5.97 6.03 67213
2024-08-05 5.76 5.99 5.72 5.96 82778
2024-08-06 5.96 6.05 5.93 5.95 65825
2024-08-07 6.02 6.15 6.00 6.10 27338
2024-08-08 6.13 6.17 5.99 6.12 96060
2024-08-09 6.11 6.27 6.10 6.23 34681
2024-08-12 6.28 6.34 6.19 6.27 32893
2024-08-13 6.30 6.71 6.30 6.67 56264
2024-08-14 6.75 7.05 6.65 6.68 37039
2024-08-15 6.79 6.85 6.64 6.75 127507
2024-08-16 8.00 8.04 6.80 7.22 466593
2024-08-19 7.04 7.43 7.04 7.26 191901
2024-08-20 7.36 7.36 7.23 7.24 52547
2024-08-21 7.30 7.30 7.15 7.19 63794
2024-08-22 7.19 7.19 7.06 7.06 73355
2024-08-23 7.04 7.15 7.03 7.08 68335
2024-08-26 6.92 7.15 6.92 7.06 38795
2024-08-27 7.09 7.22 6.89 7.05 224285
2024-08-28 7.09 7.14 6.99 7.07 31624
2024-08-29 7.14 7.14 6.76 6.78 36532
2024-08-30 6.78 6.78 6.50 6.67 86482
2024-09-03 6.67 6.75 6.49 6.65 63959
2024-09-04 6.59 7.01 6.54 6.80 106922
2024-09-05 6.73 6.88 6.73 6.79 76335
2024-09-06 6.72 6.94 6.72 6.88 134250
2024-09-09 6.88 7.12 6.76 6.80 79032
2024-09-10 6.75 6.84 6.75 6.80 80241
2024-09-11 6.84 6.96 6.79 6.83 99689
2024-09-12 6.82 6.85 6.77 6.83 48405
2024-09-13 6.84 6.99 6.82 6.91 69893
2024-09-16 6.89 6.89 6.37 6.37 68705
2024-09-17 6.42 6.92 6.37 6.80 50037
2024-09-18 6.82 6.86 6.59 6.61 37092
2024-09-19 6.68 6.69 6.59 6.63 34676
2024-09-20 6.67 6.67 5.56 6.59 313360
2024-09-23 6.54 7.01 6.44 6.88 73753
2024-09-24 6.85 6.94 6.69 6.87 81417
2024-09-25 6.79 7.12 6.79 7.07 63212
2024-09-26 7.07 7.21 6.85 6.93 51205
2024-09-27 6.92 7.04 6.92 7.02 11474
2024-09-30 7.05 7.05 6.74 6.79 69297
2024-10-01 6.74 6.86 6.74 6.83 17228
2024-10-02 6.64 6.94 6.64 6.89 30321
2024-10-03 6.89 7.05 6.89 6.96 16142
2024-10-04 7.01 7.19 7.00 7.04 25725
2024-10-07 6.96 7.13 6.90 7.06 34187
2024-10-08 7.05 7.23 7.05 7.12 30306
2024-10-09 7.12 7.40 7.04 7.17 75608
2024-10-10 7.19 7.43 7.19 7.31 37411
2024-10-11 7.38 7.40 6.88 7.02 82986
2024-10-14 7.10 7.40 6.99 7.24 73608
2024-10-15 7.16 7.35 7.00 7.16 140945
2024-10-16 7.25 7.56 7.24 7.42 21636
2024-10-17 7.50 7.60 7.39 7.47 44015
2024-10-18 7.55 7.57 7.21 7.24 19727
2024-10-21 7.28 7.32 6.93 6.94 57188
2024-10-22 6.98 7.07 6.96 6.96 24537
2024-10-23 6.96 7.04 6.91 6.97 29623
2024-10-24 6.96 7.04 6.90 6.91 50810
2024-10-25 6.86 7.00 6.85 6.93 38740
2024-10-28 6.97 6.97 6.84 6.90 53466
2024-10-29 6.89 6.99 6.50 6.58 95605
2024-10-30 6.48 6.86 6.48 6.80 55899
2024-10-31 6.79 6.84 6.58 6.58 33617
2024-11-01 6.63 6.73 6.58 6.65 32927
2024-11-04 6.69 6.84 6.42 6.55 91970
2024-11-05 6.51 6.85 6.51 6.73 37080
2024-11-06 6.74 6.91 6.71 6.91 29481
2024-11-07 6.97 7.14 6.85 6.90 59514
2024-11-08 6.92 7.09 6.81 6.90 46150
2024-11-11 6.88 7.04 6.85 6.94 42618
2024-11-12 6.96 7.28 6.96 7.14 40203
2024-11-13 7.21 7.25 6.86 6.90 65414
2024-11-14 7.01 7.50 6.51 6.96 97471
2024-11-15 7.00 7.03 6.07 6.17 90833
2024-11-18 6.26 6.47 6.17 6.44 96691
2024-11-19 6.43 6.73 6.38 6.66 58114
2024-11-20 6.60 6.95 6.60 6.94 35375
2024-11-21 6.98 7.01 6.73 6.83 97661
2024-11-22 6.83 6.89 6.70 6.73 137231
2024-11-25 6.74 6.92 6.74 6.80 43136
2024-11-26 6.70 6.90 6.66 6.82 114043
2024-11-27 6.80 6.93 6.79 6.83 172746
2024-11-29 6.93 6.99 6.76 6.77 57399
2024-12-02 6.69 6.92 6.61 6.66 77113
2024-12-03 6.65 6.78 6.59 6.68 77877
2024-12-04 6.79 6.79 6.63 6.69 53962
2024-12-05 6.72 7.04 6.72 7.02 54826
2024-12-06 7.15 7.20 6.90 6.94 57800
2024-12-09 6.88 7.04 6.84 6.85 42679
2024-12-10 6.85 6.93 6.72 6.72 69093
2024-12-11 6.72 6.75 6.49 6.54 33705
2024-12-12 6.50 6.53 6.21 6.28 21546
2024-12-13 6.32 6.47 6.32 6.46 24315
2024-12-16 6.46 6.46 6.19 6.29 29337
2024-12-17 6.33 6.38 6.02 6.16 51850
2024-12-18 6.17 6.17 5.74 5.89 86421
2024-12-19 5.89 6.08 5.80 6.01 174443
2024-12-20 6.09 6.31 6.00 6.19 61612
2024-12-23 6.19 6.23 6.09 6.11 29463
2024-12-24 6.11 6.17 6.11 6.13 3488
2024-12-26 6.09 6.19 6.04 6.13 30977
2024-12-27 6.16 6.17 6.02 6.08 43394
2024-12-30 6.06 6.15 5.96 6.04 76056
2024-12-31 6.04 6.15 5.96 6.07 41496
2025-01-02 6.19 6.27 6.00 6.13 43421
2025-01-03 6.10 6.45 6.10 6.32 57178
2025-01-06 6.28 6.50 6.28 6.37 27479
2025-01-07 6.46 6.47 6.25 6.29 26812
2025-01-08 6.27 6.28 5.99 6.21 51054
2025-01-10 6.14 6.14 5.86 5.87 66570
2025-01-13 5.86 5.91 5.60 5.66 81148
2025-01-14 5.66 5.94 5.66 5.94 74674
2025-01-15 5.95 6.12 5.90 6.08 62399
2025-01-16 6.06 6.32 6.04 6.32 49938
2025-01-17 6.34 6.50 6.33 6.38 64174
2025-01-21 6.39 6.69 6.39 6.56 83515
2025-01-22 6.53 6.61 6.39 6.47 303972
2025-01-23 6.38 6.63 6.34 6.63 148986
2025-01-24 6.66 6.78 6.54 6.78 58612
2025-01-27 6.69 7.00 6.69 7.00 85236
2025-01-28 6.91 6.97 6.78 6.86 69529
2025-01-29 6.86 6.93 6.74 6.77 87890
2025-01-30 6.84 7.00 6.84 6.90 81024
2025-01-31 6.87 6.96 6.71 6.96 48442
2025-02-03 6.94 7.15 6.75 6.88 89367
2025-02-04 6.87 7.30 6.87 7.07 72472
2025-02-05 7.05 7.18 6.96 7.13 211756
2025-02-06 7.13 7.49 7.13 7.27 130039
2025-02-07 7.20 8.00 7.13 7.64 324482
2025-02-10 7.75 7.87 7.46 7.53 153740
2025-02-11 7.45 7.53 7.40 7.50 123439
2025-02-12 7.34 7.50 7.28 7.30 103041
2025-02-13 7.30 7.49 7.25 7.32 184135
2025-02-14 7.37 7.44 7.22 7.24 139958
2025-02-18 7.18 7.26 7.04 7.09 112596
2025-02-19 6.99 7.21 6.97 7.21 119094
2025-02-20 7.19 7.47 7.19 7.38 133158

Explore More About CINT

Coins representing dividend payouts and trends

CINT Dividend History

Discover CI&T Inc's dividend history, including payout trends, ex-dividend dates, historical yields, and payment schedules. Stay updated with detailed insights to optimize your investment strategy.
Benjamin Franklin on a $100 bill representing value division in stock split history

CINT Stock Split History

Discover CI&T Inc's stock split history, key dates, split ratios, and their impact on share prices, market capitalization, and overall investment growth.
Graph showing historical stock prices and market trends

CINT Historical Prices

Explore CI&T Inc's historical stock price trends, daily price movements, and market performance to support informed trading and investment decisions.