CACI International Inc (BVMF:C2AC34)
Brazil · Delayed Price · Currency is BRL 4.140
+0.030 (0.73%)
At close: Mar 19, 2026
CACI International Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 19, 2026 | 4.15 | 4.15 | 4.14 | 4.14 | 4.14 | 0.73% | 3 |
| Mar 18, 2026 | 4.12 | 4.13 | 4.11 | 4.11 | 4.11 | 1.99% | 388 |
| Mar 16, 2026 | 3.99 | 4.03 | 3.99 | 4.03 | 4.03 | 4.40% | 2 |
| Mar 13, 2026 | 3.86 | 3.86 | 3.86 | 3.86 | 3.86 | -2.03% | 12 |
| Mar 10, 2026 | 4.07 | 4.07 | 3.94 | 3.94 | 3.94 | -3.19% | 68 |
| Mar 9, 2026 | 4.07 | 4.07 | 4.07 | 4.07 | 4.07 | -1.45% | 50 |
| Mar 6, 2026 | 4.06 | 4.19 | 4.06 | 4.13 | 4.13 | -0.24% | 15 |
| Mar 5, 2026 | 4.14 | 4.14 | 4.14 | 4.14 | 4.14 | -0.48% | 16 |
| Mar 4, 2026 | 4.18 | 4.20 | 4.16 | 4.16 | 4.16 | -0.95% | 11 |
| Mar 3, 2026 | 4.20 | 4.20 | 4.20 | 4.20 | 4.20 | 1.20% | 5 |
| Mar 2, 2026 | 4.10 | 4.15 | 4.08 | 4.15 | 4.15 | 6.14% | 24 |
| Feb 27, 2026 | 3.96 | 3.96 | 3.91 | 3.91 | 3.91 | -1.26% | 272 |
| Feb 26, 2026 | 3.98 | 3.98 | 3.96 | 3.96 | 3.96 | 4.49% | 268 |
| Feb 24, 2026 | 3.67 | 3.79 | 3.67 | 3.79 | 3.79 | 1.07% | 41 |
| Feb 23, 2026 | 3.81 | 3.81 | 3.75 | 3.75 | 3.75 | -3.60% | 30 |
| Feb 20, 2026 | 3.82 | 3.89 | 3.82 | 3.89 | 3.89 | -0.26% | 167 |
| Feb 19, 2026 | 3.87 | 3.90 | 3.86 | 3.90 | 3.90 | 0.78% | 6 |
| Feb 18, 2026 | 3.87 | 3.87 | 3.87 | 3.87 | 3.87 | - | 150 |
| Feb 13, 2026 | 3.82 | 3.93 | 3.82 | 3.87 | 3.87 | 2.38% | 390 |
| Feb 12, 2026 | 3.79 | 3.79 | 3.78 | 3.78 | 3.78 | - | 1,751 |
| Feb 11, 2026 | 4.10 | 4.10 | 3.70 | 3.78 | 3.78 | -8.47% | 853 |
| Feb 10, 2026 | 4.36 | 4.36 | 4.13 | 4.13 | 4.13 | -2.13% | 809 |
| Feb 9, 2026 | 4.12 | 4.22 | 4.12 | 4.22 | 4.22 | 1.93% | 646 |
| Feb 6, 2026 | 4.20 | 4.25 | 4.08 | 4.14 | 4.14 | 1.97% | 18 |
| Feb 5, 2026 | 4.17 | 4.17 | 4.06 | 4.06 | 4.06 | - | 402 |
| Feb 4, 2026 | 4.06 | 4.09 | 4.06 | 4.06 | 4.06 | -2.17% | 2,301 |
| Feb 3, 2026 | 4.20 | 4.20 | 4.09 | 4.15 | 4.15 | - | 98 |
| Feb 2, 2026 | 4.17 | 4.17 | 4.12 | 4.15 | 4.15 | 0.73% | 20 |
| Jan 30, 2026 | 4.17 | 4.17 | 4.12 | 4.12 | 4.12 | -2.37% | 52 |
| Jan 29, 2026 | 4.28 | 4.28 | 4.22 | 4.22 | 4.22 | -1.40% | 1,061 |
| Jan 28, 2026 | 4.28 | 4.28 | 4.28 | 4.28 | 4.28 | -1.15% | 300 |
| Jan 27, 2026 | 4.40 | 4.40 | 4.26 | 4.33 | 4.33 | 1.88% | 59 |
| Jan 26, 2026 | 4.23 | 4.27 | 4.23 | 4.25 | 4.25 | -5.35% | 485 |
| Jan 23, 2026 | 4.43 | 4.51 | 4.43 | 4.49 | 4.49 | 1.81% | 26 |
| Jan 22, 2026 | 4.21 | 4.45 | 4.21 | 4.41 | 4.41 | 2.56% | 276 |
| Jan 21, 2026 | 4.25 | 4.37 | 4.25 | 4.30 | 4.30 | -0.92% | 37 |
| Jan 20, 2026 | 4.32 | 4.38 | 4.32 | 4.34 | 4.34 | 0.70% | 40 |
| Jan 19, 2026 | 4.41 | 4.41 | 4.31 | 4.31 | 4.31 | -1.37% | 227 |
| Jan 16, 2026 | 4.28 | 4.37 | 4.28 | 4.37 | 4.37 | 2.58% | 236 |
| Jan 15, 2026 | 4.18 | 4.26 | 4.18 | 4.26 | 4.26 | 2.90% | 17 |
| Jan 14, 2026 | 4.14 | 4.14 | 4.14 | 4.14 | 4.14 | -0.48% | 11 |
| Jan 13, 2026 | 4.03 | 4.20 | 4.03 | 4.16 | 4.16 | 0.97% | 58 |
| Jan 12, 2026 | 4.15 | 4.17 | 4.12 | 4.12 | 4.12 | 0.49% | 515 |
| Jan 9, 2026 | 3.98 | 4.10 | 3.98 | 4.10 | 4.10 | 3.02% | 126 |
| Jan 8, 2026 | 4.18 | 4.18 | 3.98 | 3.98 | 3.98 | 2.31% | 154 |
| Jan 7, 2026 | 3.85 | 3.89 | 3.85 | 3.89 | 3.89 | -1.52% | 11 |
| Jan 6, 2026 | 3.95 | 3.95 | 3.95 | 3.95 | 3.95 | 1.54% | 20 |
| Jan 5, 2026 | 3.64 | 3.89 | 3.64 | 3.89 | 3.89 | 4.57% | 114 |
| Jan 2, 2026 | 3.86 | 3.86 | 3.72 | 3.72 | 3.72 | -2.62% | 75 |
| Dec 30, 2025 | 3.88 | 3.88 | 3.82 | 3.82 | 3.82 | -1.55% | 12 |