CACI International Inc (BVMF:C2AC34)
Brazil
· Delayed Price · Currency is BRL 4.160
-0.040 (-0.95%)
At close: Mar 4, 2026
CACI International Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Feb 10, 2026 | 4.36 | 4.36 | 4.13 | 4.13 | 4.13 | -2.13% | 809 |
| Feb 9, 2026 | 4.12 | 4.22 | 4.12 | 4.22 | 4.22 | 1.93% | 646 |
| Feb 6, 2026 | 4.20 | 4.25 | 4.08 | 4.14 | 4.14 | 1.97% | 18 |
| Feb 5, 2026 | 4.17 | 4.17 | 4.06 | 4.06 | 4.06 | - | 402 |
| Feb 4, 2026 | 4.06 | 4.09 | 4.06 | 4.06 | 4.06 | -2.17% | 2,301 |
| Feb 3, 2026 | 4.20 | 4.20 | 4.09 | 4.15 | 4.15 | - | 98 |
| Feb 2, 2026 | 4.17 | 4.17 | 4.12 | 4.15 | 4.15 | 0.73% | 20 |
| Jan 30, 2026 | 4.17 | 4.17 | 4.12 | 4.12 | 4.12 | -2.37% | 52 |
| Jan 29, 2026 | 4.28 | 4.28 | 4.22 | 4.22 | 4.22 | -1.40% | 1,061 |
| Jan 28, 2026 | 4.28 | 4.28 | 4.28 | 4.28 | 4.28 | -1.15% | 300 |
| Jan 27, 2026 | 4.40 | 4.40 | 4.26 | 4.33 | 4.33 | 1.88% | 59 |
| Jan 26, 2026 | 4.23 | 4.27 | 4.23 | 4.25 | 4.25 | -5.35% | 485 |
| Jan 23, 2026 | 4.43 | 4.51 | 4.43 | 4.49 | 4.49 | 1.81% | 26 |
| Jan 22, 2026 | 4.21 | 4.45 | 4.21 | 4.41 | 4.41 | 2.56% | 276 |
| Jan 21, 2026 | 4.25 | 4.37 | 4.25 | 4.30 | 4.30 | -0.92% | 37 |
| Jan 20, 2026 | 4.32 | 4.38 | 4.32 | 4.34 | 4.34 | 0.70% | 40 |
| Jan 19, 2026 | 4.41 | 4.41 | 4.31 | 4.31 | 4.31 | -1.37% | 227 |
| Jan 16, 2026 | 4.28 | 4.37 | 4.28 | 4.37 | 4.37 | 2.58% | 236 |
| Jan 15, 2026 | 4.18 | 4.26 | 4.18 | 4.26 | 4.26 | 2.90% | 17 |
| Jan 14, 2026 | 4.14 | 4.14 | 4.14 | 4.14 | 4.14 | -0.48% | 11 |
| Jan 13, 2026 | 4.03 | 4.20 | 4.03 | 4.16 | 4.16 | 0.97% | 58 |
| Jan 12, 2026 | 4.15 | 4.17 | 4.12 | 4.12 | 4.12 | 0.49% | 515 |
| Jan 9, 2026 | 3.98 | 4.10 | 3.98 | 4.10 | 4.10 | 3.02% | 126 |
| Jan 8, 2026 | 4.18 | 4.18 | 3.98 | 3.98 | 3.98 | 2.31% | 154 |
| Jan 7, 2026 | 3.85 | 3.89 | 3.85 | 3.89 | 3.89 | -1.52% | 11 |
| Jan 6, 2026 | 3.95 | 3.95 | 3.95 | 3.95 | 3.95 | 1.54% | 20 |
| Jan 5, 2026 | 3.64 | 3.89 | 3.64 | 3.89 | 3.89 | 4.57% | 114 |
| Jan 2, 2026 | 3.86 | 3.86 | 3.72 | 3.72 | 3.72 | -2.62% | 75 |
| Dec 30, 2025 | 3.88 | 3.88 | 3.82 | 3.82 | 3.82 | -1.55% | 12 |
| Dec 29, 2025 | 3.93 | 3.93 | 3.88 | 3.88 | 3.88 | 1.57% | 57 |
| Dec 26, 2025 | 3.93 | 3.93 | 3.82 | 3.82 | 3.82 | -1.80% | 98 |
| 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 |
| Oct 3, 2025 | 3.60 | 3.63 | 3.59 | 3.63 | 3.63 | 2.25% | 5,503 |
| Oct 2, 2025 | 3.39 | 3.56 | 3.39 | 3.55 | 3.55 | 2.60% | 2,196 |
| Oct 1, 2025 | 3.30 | 3.49 | 3.26 | 3.46 | 3.46 | 2.67% | 17 |
| Sep 30, 2025 | 3.37 | 3.37 | 3.37 | 3.37 | 3.37 | 1.20% | 1 |
| Sep 29, 2025 | 3.19 | 3.35 | 3.19 | 3.33 | 3.33 | 2.15% | 77 |
| Sep 26, 2025 | 3.26 | 3.26 | 3.26 | 3.26 | 3.26 | -0.91% | 6 |