CACI International Inc (BVMF:C2AC34)
Brazil · Delayed Price · Currency is BRL 2.990
-0.050 (-1.64%)
At close: May 11, 2026
BVMF:C2AC34 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 11, 2026 | 3.04 | 3.04 | 2.97 | 2.99 | 2.99 | -1.64% | 47 |
| May 8, 2026 | 3.04 | 3.05 | 3.01 | 3.04 | 3.04 | -3.80% | 68 |
| May 7, 2026 | 3.11 | 3.16 | 3.11 | 3.16 | 3.16 | 1.94% | 142 |
| May 6, 2026 | 3.06 | 3.10 | 3.04 | 3.10 | 3.10 | - | 41 |
| May 5, 2026 | 3.21 | 3.21 | 3.10 | 3.10 | 3.10 | -5.78% | 86 |
| May 4, 2026 | 3.29 | 3.30 | 3.29 | 3.29 | 3.29 | - | 9 |
| Apr 30, 2026 | 3.17 | 3.29 | 3.17 | 3.29 | 3.29 | 1.54% | 11 |
| Apr 29, 2026 | 3.27 | 3.27 | 3.24 | 3.24 | 3.24 | 0.31% | 27 |
| Apr 28, 2026 | 3.23 | 3.23 | 3.23 | 3.23 | 3.23 | -2.71% | 12 |
| Apr 27, 2026 | 3.32 | 3.32 | 3.32 | 3.32 | 3.32 | 0.30% | 4 |
| Apr 24, 2026 | 3.50 | 3.50 | 3.31 | 3.31 | 3.31 | -2.36% | 33 |
| Apr 23, 2026 | 3.19 | 3.39 | 3.18 | 3.39 | 3.39 | 3.99% | 48 |
| Apr 22, 2026 | 3.37 | 3.37 | 3.24 | 3.26 | 3.26 | -2.10% | 481 |
| Apr 20, 2026 | 3.37 | 3.37 | 3.33 | 3.33 | 3.33 | -1.19% | 255 |
| Apr 17, 2026 | 3.43 | 3.43 | 3.37 | 3.37 | 3.37 | -0.59% | 267 |
| Apr 16, 2026 | 3.39 | 3.40 | 3.39 | 3.39 | 3.39 | - | 25 |
| Apr 14, 2026 | 3.48 | 3.48 | 3.39 | 3.39 | 3.39 | -1.45% | 177 |
| Apr 13, 2026 | 3.40 | 3.44 | 3.40 | 3.44 | 3.44 | -0.58% | 94 |
| Apr 10, 2026 | 3.55 | 3.56 | 3.46 | 3.46 | 3.46 | -6.99% | 308 |
| Apr 9, 2026 | 3.72 | 3.72 | 3.72 | 3.72 | 3.72 | -1.85% | 6 |
| Apr 8, 2026 | 3.65 | 3.79 | 3.65 | 3.79 | 3.79 | 1.61% | 15 |
| Apr 7, 2026 | 3.73 | 3.73 | 3.73 | 3.73 | 3.73 | - | 1 |
| Apr 1, 2026 | 3.53 | 3.76 | 3.53 | 3.73 | 3.73 | 3.32% | 10 |
| Mar 31, 2026 | 3.87 | 3.87 | 3.61 | 3.61 | 3.61 | -5.74% | 3 |
| Mar 30, 2026 | 3.81 | 3.83 | 3.81 | 3.83 | 3.83 | -1.54% | 4 |
| Mar 26, 2026 | 3.89 | 3.89 | 3.89 | 3.89 | 3.89 | - | 1 |
| Mar 24, 2026 | 3.94 | 3.94 | 3.89 | 3.89 | 3.89 | -3.23% | 3 |
| Mar 23, 2026 | 4.14 | 4.14 | 4.02 | 4.02 | 4.02 | -2.90% | 367 |
| Mar 20, 2026 | 4.12 | 4.14 | 4.12 | 4.14 | 4.14 | - | 5 |
| 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 |