CACI International Inc (BVMF:C2AC34)
Brazil · Delayed Price · Currency is BRL 3.940
-0.010 (-0.25%)
At close: Dec 22, 2025
CACI International Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 23, 2025 | 3.93 | 3.93 | 3.86 | 3.89 | 3.89 | -1.27% | 22,619 |
| Dec 22, 2025 | 4.00 | 4.00 | 3.94 | 3.94 | 3.94 | -0.25% | 3 |
| Dec 19, 2025 | 3.87 | 3.95 | 3.83 | 3.95 | 3.95 | 1.80% | 13 |
| Dec 18, 2025 | 3.88 | 3.88 | 3.88 | 3.88 | 3.88 | -0.77% | 122 |
| Dec 17, 2025 | 3.95 | 3.95 | 3.91 | 3.91 | 3.91 | - | 6 |
| Dec 16, 2025 | 3.90 | 3.92 | 3.90 | 3.91 | 3.91 | -1.01% | 10 |
| Dec 15, 2025 | 3.95 | 3.95 | 3.95 | 3.95 | 3.95 | -1.00% | 2 |
| Dec 12, 2025 | 4.11 | 4.11 | 3.99 | 3.99 | 3.99 | -3.39% | 13 |
| Dec 10, 2025 | 4.13 | 4.13 | 4.13 | 4.13 | 4.13 | -0.48% | 999 |
| Dec 9, 2025 | 4.22 | 4.22 | 4.09 | 4.15 | 4.15 | 1.22% | 157 |
| Dec 8, 2025 | 4.10 | 4.10 | 4.10 | 4.10 | 4.10 | 0.24% | 63 |
| Dec 5, 2025 | 4.08 | 4.11 | 4.08 | 4.09 | 4.09 | -2.85% | 18 |
| Dec 4, 2025 | 4.18 | 4.21 | 4.18 | 4.21 | 4.21 | -0.47% | 4 |
| Dec 3, 2025 | 4.23 | 4.23 | 4.23 | 4.23 | 4.23 | 1.20% | 2 |
| Dec 2, 2025 | 4.19 | 4.19 | 4.18 | 4.18 | 4.18 | -2.34% | 7 |
| Dec 1, 2025 | 4.26 | 4.28 | 4.26 | 4.28 | 4.28 | 0.94% | 129 |
| Nov 28, 2025 | 4.24 | 4.26 | 4.24 | 4.24 | 4.24 | -0.24% | 9 |
| Nov 27, 2025 | 4.25 | 4.26 | 4.25 | 4.25 | 4.25 | -10.53% | 67 |
| Nov 26, 2025 | 4.75 | 4.75 | 4.75 | 4.75 | 4.75 | 12.56% | 1 |
| Nov 25, 2025 | 4.22 | 4.22 | 4.22 | 4.22 | 4.22 | 1.20% | 33 |
| Nov 24, 2025 | 4.17 | 4.17 | 4.17 | 4.17 | 4.17 | - | 11 |
| Nov 21, 2025 | 4.10 | 4.17 | 4.10 | 4.17 | 4.17 | 0.72% | 12 |
| Nov 19, 2025 | 4.17 | 4.17 | 4.14 | 4.14 | 4.14 | 3.24% | 29 |
| Nov 18, 2025 | 4.01 | 4.05 | 4.01 | 4.01 | 4.01 | -0.50% | 634 |
| Nov 17, 2025 | 3.92 | 4.03 | 3.92 | 4.03 | 4.03 | 0.50% | 33 |
| Nov 14, 2025 | 4.01 | 4.01 | 4.01 | 4.01 | 4.01 | - | 250 |
| Nov 12, 2025 | 3.84 | 4.02 | 3.84 | 4.01 | 4.01 | 2.30% | 1,912 |
| Nov 11, 2025 | 4.00 | 4.01 | 3.92 | 3.92 | 3.92 | -1.26% | 254 |
| Nov 7, 2025 | 3.97 | 3.97 | 3.97 | 3.97 | 3.97 | 0.25% | 2 |
| Nov 6, 2025 | 3.96 | 3.96 | 3.96 | 3.96 | 3.96 | - | 10 |
| Nov 5, 2025 | 3.92 | 3.96 | 3.92 | 3.96 | 3.96 | -1.00% | 1,175 |
| Nov 4, 2025 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | 4.71% | 100 |
| Nov 3, 2025 | 3.82 | 3.82 | 3.82 | 3.82 | 3.82 | -2.05% | 2 |
| Oct 31, 2025 | 3.91 | 3.91 | 3.90 | 3.90 | 3.90 | -1.02% | 17 |
| Oct 28, 2025 | 3.90 | 3.94 | 3.90 | 3.94 | 3.94 | -0.25% | 2 |
| Oct 27, 2025 | 4.02 | 4.02 | 3.95 | 3.95 | 3.95 | -1.74% | 365 |
| Oct 24, 2025 | 4.07 | 4.11 | 3.99 | 4.02 | 4.02 | -1.23% | 537 |
| Oct 23, 2025 | 3.70 | 4.13 | 3.70 | 4.07 | 4.07 | 13.06% | 1,438 |
| Oct 22, 2025 | 3.71 | 3.71 | 3.60 | 3.60 | 3.60 | -0.83% | 124 |
| Oct 21, 2025 | 3.63 | 3.63 | 3.61 | 3.63 | 3.63 | - | 12 |
| Oct 20, 2025 | 3.49 | 3.64 | 3.49 | 3.63 | 3.63 | 3.12% | 25 |
| Oct 17, 2025 | 3.52 | 3.52 | 3.52 | 3.52 | 3.52 | -2.22% | 1 |
| Oct 15, 2025 | 3.60 | 3.60 | 3.60 | 3.60 | 3.60 | - | 20 |
| Oct 14, 2025 | 3.58 | 3.60 | 3.58 | 3.60 | 3.60 | 1.69% | 5,030 |
| Oct 13, 2025 | 3.60 | 3.60 | 3.54 | 3.54 | 3.54 | -2.21% | 15 |
| Oct 10, 2025 | 3.62 | 3.62 | 3.62 | 3.62 | 3.62 | 1.12% | 30 |
| Oct 9, 2025 | 3.65 | 3.65 | 3.58 | 3.58 | 3.58 | -2.19% | 41 |
| Oct 8, 2025 | 3.66 | 3.66 | 3.66 | 3.66 | 3.66 | 1.67% | 10 |
| Oct 7, 2025 | 3.62 | 3.62 | 3.58 | 3.60 | 3.60 | -0.83% | 5 |
| Oct 6, 2025 | 3.62 | 3.63 | 3.62 | 3.63 | 3.63 | - | 3 |