CACI International Inc (BVMF:C2AC34)
Brazil · Delayed Price · Currency is BRL 4.170
-0.030 (-0.71%)
At close: Sep 15, 2026
BVMF:C2AC34 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 20, 2026 | 4.29 | 4.33 | 4.29 | 4.33 | 4.33 | -1.14% | 17 |
| Aug 19, 2026 | 4.38 | 4.38 | 4.38 | 4.38 | 4.38 | -0.90% | 2 |
| Aug 18, 2026 | 4.31 | 4.42 | 4.31 | 4.42 | 4.42 | 0.45% | 152 |
| Aug 17, 2026 | 4.38 | 4.41 | 4.35 | 4.40 | 4.40 | 0.69% | 70 |
| Aug 14, 2026 | 4.37 | 4.37 | 4.37 | 4.37 | 4.37 | -2.02% | 6 |
| Aug 13, 2026 | 4.43 | 4.51 | 4.43 | 4.46 | 4.46 | -1.33% | 306 |
| Aug 12, 2026 | 4.49 | 4.52 | 4.43 | 4.52 | 4.52 | 1.80% | 206 |
| Aug 11, 2026 | 4.28 | 4.44 | 4.28 | 4.44 | 4.44 | 3.74% | 34 |
| 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 |