CACI International Inc (BVMF:C2AC34)
Brazil · Delayed Price · Currency is BRL 4.210
+0.010 (0.24%)
At close: Aug 7, 2026
BVMF:C2AC34 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 10, 2026 | 4.15 | 4.28 | 4.15 | 4.28 | 4.28 | 1.66% | 143 |
| Aug 7, 2026 | 4.25 | 4.25 | 4.05 | 4.21 | 4.21 | 0.24% | 136 |
| Aug 6, 2026 | 3.47 | 4.24 | 3.47 | 4.20 | 4.20 | 22.81% | 4,750 |
| Aug 5, 2026 | 3.44 | 3.45 | 3.42 | 3.42 | 3.42 | -0.58% | 15 |
| Aug 4, 2026 | 3.34 | 3.44 | 3.34 | 3.44 | 3.44 | 3.61% | 177 |
| Aug 3, 2026 | 3.26 | 3.32 | 3.26 | 3.32 | 3.32 | 2.15% | 2,582 |
| Jul 31, 2026 | 3.15 | 3.25 | 3.15 | 3.25 | 3.25 | 5.18% | 389 |
| Jul 30, 2026 | 3.35 | 3.35 | 3.09 | 3.09 | 3.09 | -6.08% | 308 |
| Jul 29, 2026 | 3.29 | 3.29 | 3.29 | 3.29 | 3.29 | -2.08% | 3 |
| Jul 28, 2026 | 3.29 | 3.36 | 3.29 | 3.36 | 3.36 | 4.02% | 790 |
| Jul 27, 2026 | 3.23 | 3.23 | 3.23 | 3.23 | 3.23 | 0.31% | 106 |
| Jul 24, 2026 | 3.17 | 3.28 | 3.17 | 3.22 | 3.22 | 2.88% | 137 |
| Jul 23, 2026 | 3.03 | 3.17 | 3.03 | 3.13 | 3.13 | 3.30% | 187 |
| Jul 22, 2026 | 2.94 | 3.03 | 2.94 | 3.03 | 3.03 | 4.12% | 224 |
| Jul 21, 2026 | 2.95 | 3.37 | 2.91 | 2.91 | 2.91 | -1.36% | 1,178 |
| Jul 20, 2026 | 3.01 | 3.01 | 2.95 | 2.95 | 2.95 | -3.28% | 4 |
| Jul 17, 2026 | 3.07 | 3.07 | 3.05 | 3.05 | 3.05 | 0.66% | 612 |
| Jul 16, 2026 | 3.03 | 3.03 | 3.03 | 3.03 | 3.03 | -1.62% | 276 |
| Jul 15, 2026 | 3.09 | 3.10 | 3.05 | 3.08 | 3.08 | 0.98% | 565 |
| Jul 14, 2026 | 3.08 | 3.08 | 3.03 | 3.05 | 3.05 | -3.17% | 502 |
| Jul 13, 2026 | 3.09 | 3.15 | 3.09 | 3.15 | 3.15 | - | 3 |
| Jul 10, 2026 | 3.18 | 3.18 | 3.15 | 3.15 | 3.15 | -0.94% | 15 |
| Jul 9, 2026 | 3.27 | 3.27 | 3.18 | 3.18 | 3.18 | -1.85% | 45 |
| Jul 8, 2026 | 3.24 | 3.24 | 3.24 | 3.24 | 3.24 | -2.70% | 8 |
| Jul 7, 2026 | 3.34 | 3.37 | 3.33 | 3.33 | 3.33 | - | 71 |
| Jul 6, 2026 | 3.29 | 3.33 | 3.29 | 3.33 | 3.33 | 1.52% | 3 |
| Jul 3, 2026 | 3.35 | 3.35 | 3.28 | 3.28 | 3.28 | -1.50% | 142 |
| Jul 2, 2026 | 3.06 | 3.33 | 3.06 | 3.33 | 3.33 | 6.39% | 555 |
| Jul 1, 2026 | 2.96 | 3.13 | 2.96 | 3.13 | 3.13 | 3.30% | 520 |
| Jun 30, 2026 | 3.05 | 3.05 | 3.03 | 3.03 | 3.03 | 0.33% | 1,001 |
| Jun 29, 2026 | 3.05 | 3.05 | 3.02 | 3.02 | 3.02 | - | 37 |
| Jun 26, 2026 | 3.03 | 3.03 | 3.00 | 3.02 | 3.02 | -1.63% | 3,504 |
| Jun 25, 2026 | 3.05 | 3.07 | 3.05 | 3.07 | 3.07 | 0.66% | 2 |
| Jun 24, 2026 | 2.83 | 3.05 | 2.83 | 3.05 | 3.05 | 5.54% | 59 |
| Jun 22, 2026 | 3.15 | 3.15 | 2.89 | 2.89 | 2.89 | -7.07% | 123 |
| Jun 18, 2026 | 3.16 | 3.16 | 3.09 | 3.11 | 3.11 | -6.33% | 73 |
| Jun 17, 2026 | 3.25 | 3.32 | 3.24 | 3.32 | 3.32 | 2.15% | 759 |
| Jun 16, 2026 | 3.25 | 3.25 | 3.25 | 3.25 | 3.25 | 0.31% | 1 |
| Jun 15, 2026 | 3.36 | 3.39 | 3.24 | 3.24 | 3.24 | -4.42% | 505 |
| Jun 12, 2026 | 3.41 | 3.41 | 3.39 | 3.39 | 3.39 | -2.31% | 2 |
| Jun 11, 2026 | 3.47 | 3.47 | 3.47 | 3.47 | 3.47 | -0.86% | 5 |
| Jun 10, 2026 | 3.48 | 3.50 | 3.48 | 3.50 | 3.50 | 1.16% | 20 |
| Jun 8, 2026 | 3.53 | 3.56 | 3.46 | 3.46 | 3.46 | -1.42% | 70 |
| Jun 5, 2026 | 3.49 | 3.55 | 3.49 | 3.51 | 3.51 | 1.74% | 17 |
| Jun 3, 2026 | 3.37 | 3.46 | 3.37 | 3.45 | 3.45 | 2.37% | 234 |
| Jun 2, 2026 | 3.38 | 3.38 | 3.35 | 3.37 | 3.37 | -1.75% | 18 |
| Jun 1, 2026 | 3.39 | 3.43 | 3.39 | 3.43 | 3.43 | 2.08% | 11 |
| May 29, 2026 | 3.36 | 3.36 | 3.36 | 3.36 | 3.36 | 2.13% | 200 |
| May 27, 2026 | 3.29 | 3.32 | 3.29 | 3.29 | 3.29 | 2.49% | 176 |
| May 26, 2026 | 3.21 | 3.21 | 3.21 | 3.21 | 3.21 | -0.93% | 100 |