CACI International Inc (BVMF:C2AC34)
Brazil · Delayed Price · Currency is BRL 4.270
-0.020 (-0.47%)
At close: Nov 6, 2026
BVMF:C2AC34 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 6, 2026 | 4.34 | 4.34 | 4.27 | 4.27 | 4.27 | -0.47% | 6 |
| Nov 5, 2026 | 4.41 | 4.41 | 4.29 | 4.29 | 4.29 | -2.72% | 6 |
| Nov 4, 2026 | 4.76 | 4.76 | 4.37 | 4.41 | 4.41 | -9.45% | 62 |
| Nov 3, 2026 | 4.84 | 4.87 | 4.84 | 4.87 | 4.87 | 2.96% | 150 |
| Oct 30, 2026 | 4.70 | 4.73 | 4.70 | 4.73 | 4.73 | 1.72% | 55 |
| Oct 29, 2026 | 4.55 | 4.71 | 4.55 | 4.65 | 4.65 | 3.33% | 20,616 |
| Oct 28, 2026 | 4.49 | 4.52 | 4.49 | 4.50 | 4.50 | 0.22% | 24 |
| Oct 27, 2026 | 4.67 | 4.67 | 4.49 | 4.49 | 4.49 | -3.02% | 49 |
| Oct 26, 2026 | 4.37 | 4.64 | 4.37 | 4.63 | 4.63 | 14.32% | 1,752 |
| Oct 23, 2026 | 4.05 | 4.05 | 4.05 | 4.05 | 4.05 | 1.25% | 1 |
| Oct 22, 2026 | 3.94 | 4.00 | 3.94 | 4.00 | 4.00 | 1.78% | 26 |
| Oct 21, 2026 | 3.93 | 3.93 | 3.93 | 3.93 | 3.93 | 0.26% | 13 |
| Oct 20, 2026 | 3.85 | 3.93 | 3.85 | 3.92 | 3.92 | -0.25% | 10 |
| Oct 19, 2026 | 3.93 | 3.93 | 3.93 | 3.93 | 3.93 | -0.76% | 2 |
| Oct 16, 2026 | 3.85 | 3.96 | 3.85 | 3.96 | 3.96 | - | 2 |
| Oct 15, 2026 | 3.92 | 3.96 | 3.92 | 3.96 | 3.96 | 1.80% | 81 |
| Oct 13, 2026 | 3.89 | 3.89 | 3.89 | 3.89 | 3.89 | - | 31 |
| Oct 9, 2026 | 3.86 | 3.89 | 3.86 | 3.89 | 3.89 | 2.37% | 16 |
| Oct 8, 2026 | 3.80 | 3.80 | 3.72 | 3.80 | 3.80 | 0.53% | 22 |
| Oct 7, 2026 | 3.77 | 3.79 | 3.77 | 3.78 | 3.78 | -1.56% | 107 |
| Oct 6, 2026 | 3.91 | 3.91 | 3.84 | 3.84 | 3.84 | -4.71% | 11 |
| Oct 5, 2026 | 4.05 | 4.05 | 3.95 | 4.03 | 4.03 | -2.18% | 235 |
| Oct 2, 2026 | 4.12 | 4.20 | 4.12 | 4.12 | 4.12 | 1.23% | 1,056 |
| Sep 30, 2026 | 4.03 | 4.07 | 4.03 | 4.07 | 4.07 | 0.99% | 61 |
| Sep 28, 2026 | 4.03 | 4.03 | 4.03 | 4.03 | 4.03 | -2.18% | 56 |
| Sep 25, 2026 | 4.10 | 4.17 | 4.10 | 4.12 | 4.12 | -1.67% | 43 |
| Sep 24, 2026 | 4.12 | 4.19 | 4.10 | 4.19 | 4.19 | 1.95% | 35 |
| Sep 23, 2026 | 4.09 | 4.12 | 4.08 | 4.11 | 4.11 | 0.49% | 736 |
| Sep 22, 2026 | 4.25 | 4.25 | 4.09 | 4.09 | 4.09 | -2.62% | 3 |
| Sep 21, 2026 | 4.15 | 4.20 | 4.15 | 4.20 | 4.20 | -0.24% | 13 |
| Sep 18, 2026 | 4.21 | 4.21 | 4.21 | 4.21 | 4.21 | -0.71% | 1 |
| Sep 17, 2026 | 4.26 | 4.26 | 4.20 | 4.24 | 4.24 | 0.71% | 81 |
| Sep 16, 2026 | 4.22 | 4.41 | 4.19 | 4.21 | 4.21 | 0.96% | 1,063 |
| Sep 15, 2026 | 4.19 | 4.24 | 4.17 | 4.17 | 4.17 | -0.71% | 1,074 |
| Sep 14, 2026 | 4.06 | 4.20 | 4.06 | 4.20 | 4.20 | 3.45% | 12 |
| Sep 11, 2026 | 4.10 | 4.10 | 4.06 | 4.06 | 4.06 | -0.98% | 4 |
| Sep 10, 2026 | 3.92 | 4.10 | 3.92 | 4.10 | 4.10 | 2.50% | 604 |
| Sep 9, 2026 | 4.13 | 4.13 | 4.00 | 4.00 | 4.00 | -1.96% | 20 |
| Sep 8, 2026 | 4.01 | 4.08 | 4.01 | 4.08 | 4.08 | -0.49% | 107 |
| Sep 4, 2026 | 4.09 | 4.10 | 4.09 | 4.10 | 4.10 | 0.24% | 15 |
| Sep 3, 2026 | 4.09 | 4.09 | 4.09 | 4.09 | 4.09 | - | 6 |
| Sep 2, 2026 | 4.02 | 4.09 | 4.01 | 4.09 | 4.09 | -0.49% | 2,627 |
| Sep 1, 2026 | 4.16 | 4.16 | 4.11 | 4.11 | 4.11 | -1.20% | 1,002 |
| Aug 31, 2026 | 4.10 | 4.19 | 4.10 | 4.16 | 4.16 | -0.72% | 1,012 |
| Aug 28, 2026 | 4.17 | 4.19 | 4.17 | 4.19 | 4.19 | 0.48% | 13 |
| Aug 27, 2026 | 3.98 | 4.17 | 3.98 | 4.17 | 4.17 | 2.46% | 28 |
| Aug 26, 2026 | 4.19 | 4.31 | 4.06 | 4.07 | 4.07 | -1.69% | 1,351 |
| Aug 25, 2026 | 3.50 | 4.15 | 3.50 | 4.14 | 4.14 | 65.60% | 3,063 |
| Aug 24, 2026 | 4.16 | 4.21 | 2.50 | 2.50 | 2.50 | -41.18% | 64 |
| Aug 21, 2026 | 4.28 | 4.28 | 4.25 | 4.25 | 4.25 | -1.85% | 74 |