CACI International Inc (BVMF:C2AC34)
Brazil
· Delayed Price · Currency is BRL 4.090
-0.120 (-2.85%)
At close: Dec 5, 2025
CACI International Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Sep 25, 2025 | 3.33 | 3.33 | 3.24 | 3.29 | 3.29 | -2.66% | 8 |
| Sep 24, 2025 | 3.34 | 3.42 | 3.34 | 3.38 | 3.38 | -2.03% | 651 |
| Sep 23, 2025 | 3.44 | 3.45 | 3.44 | 3.45 | 3.45 | 1.47% | 100 |
| Sep 22, 2025 | 3.32 | 3.41 | 3.32 | 3.40 | 3.40 | 0.29% | 519 |
| Sep 19, 2025 | 3.42 | 3.42 | 3.39 | 3.39 | 3.39 | -0.29% | 253 |
| Sep 18, 2025 | 3.33 | 3.40 | 3.33 | 3.40 | 3.40 | 2.10% | 129 |
| Sep 16, 2025 | 3.33 | 3.34 | 3.32 | 3.33 | 3.33 | -1.19% | 362 |
| Sep 15, 2025 | 3.49 | 3.49 | 3.36 | 3.37 | 3.37 | -0.59% | 51 |
| Sep 12, 2025 | 3.31 | 3.43 | 3.31 | 3.39 | 3.39 | 0.30% | 1,017 |
| Sep 11, 2025 | 3.38 | 3.38 | 3.38 | 3.38 | 3.38 | 2.42% | 4 |
| Sep 10, 2025 | 3.32 | 3.32 | 3.29 | 3.30 | 3.30 | - | 217 |
| Sep 9, 2025 | 3.30 | 3.31 | 3.27 | 3.30 | 3.30 | 0.61% | 702 |
| Sep 8, 2025 | 3.29 | 3.32 | 3.23 | 3.28 | 3.28 | -0.61% | 25 |
| Sep 5, 2025 | 3.25 | 3.30 | 3.25 | 3.30 | 3.30 | 2.80% | 108 |
| Sep 4, 2025 | 3.31 | 3.31 | 3.19 | 3.21 | 3.21 | -3.60% | 119 |
| Sep 3, 2025 | 3.45 | 3.45 | 3.32 | 3.33 | 3.33 | -1.77% | 9 |
| Sep 2, 2025 | 3.29 | 3.39 | 3.29 | 3.39 | 3.39 | 4.63% | 414 |
| Sep 1, 2025 | 3.24 | 3.24 | 3.24 | 3.24 | 3.24 | -4.42% | 1 |
| Aug 29, 2025 | 3.35 | 3.39 | 3.35 | 3.39 | 3.39 | 2.11% | 531 |
| Aug 28, 2025 | 3.41 | 3.41 | 3.32 | 3.32 | 3.32 | -2.35% | 227 |
| Aug 27, 2025 | 3.43 | 3.43 | 3.40 | 3.40 | 3.40 | 0.29% | 4 |
| Aug 26, 2025 | 3.39 | 3.39 | 3.39 | 3.39 | 3.39 | 0.30% | 16 |
| Aug 25, 2025 | 3.31 | 3.38 | 3.31 | 3.38 | 3.38 | - | 14 |
| Aug 22, 2025 | 3.31 | 3.71 | 3.31 | 3.38 | 3.38 | - | 1,321 |
| Aug 21, 2025 | 3.41 | 3.42 | 3.38 | 3.38 | 3.38 | -1.17% | 1,534 |
| Aug 20, 2025 | 3.42 | 3.43 | 3.42 | 3.42 | 3.42 | 0.88% | 115 |
| Aug 19, 2025 | 3.39 | 3.39 | 3.39 | 3.39 | 3.39 | 3.67% | 18 |
| Aug 18, 2025 | 3.27 | 3.27 | 3.27 | 3.27 | 3.27 | -2.10% | 2 |
| Aug 15, 2025 | 3.38 | 3.38 | 3.33 | 3.34 | 3.34 | -3.19% | 9 |
| Aug 14, 2025 | 3.45 | 3.45 | 3.44 | 3.45 | 3.45 | 0.29% | 41 |
| Aug 13, 2025 | 3.42 | 3.44 | 3.42 | 3.44 | 3.44 | 3.93% | 309 |
| Aug 12, 2025 | 3.35 | 3.35 | 3.30 | 3.31 | 3.31 | -1.49% | 8 |
| Aug 11, 2025 | 3.36 | 3.36 | 3.36 | 3.36 | 3.36 | -2.89% | 100 |
| Aug 8, 2025 | 3.44 | 3.46 | 3.44 | 3.46 | 3.46 | 0.29% | 62 |
| Aug 7, 2025 | 3.46 | 3.46 | 3.42 | 3.45 | 3.45 | 2.99% | 459 |
| Aug 6, 2025 | 3.31 | 3.35 | 3.27 | 3.35 | 3.35 | 1.21% | 94 |
| Aug 5, 2025 | 3.34 | 3.34 | 3.31 | 3.31 | 3.31 | 1.22% | 1,002 |
| Aug 4, 2025 | 3.22 | 3.27 | 3.22 | 3.27 | 3.27 | -0.61% | 507 |
| Aug 1, 2025 | 3.38 | 3.38 | 3.28 | 3.29 | 3.29 | -1.50% | 23 |
| Jul 31, 2025 | 3.34 | 3.35 | 3.34 | 3.34 | 3.34 | 0.60% | 504 |
| Jul 29, 2025 | 3.32 | 3.32 | 3.32 | 3.32 | 3.32 | 0.30% | 22 |
| Jul 28, 2025 | 3.31 | 3.31 | 3.27 | 3.31 | 3.31 | -4.06% | 230 |
| Jul 25, 2025 | 3.39 | 3.45 | 3.37 | 3.45 | 3.45 | 2.99% | 321 |
| Jul 24, 2025 | 3.43 | 3.43 | 3.35 | 3.35 | 3.35 | -4.01% | 309 |
| Jul 23, 2025 | 3.45 | 3.49 | 3.45 | 3.49 | 3.49 | 2.35% | 22 |
| Jul 22, 2025 | 3.53 | 3.53 | 3.41 | 3.41 | 3.41 | -2.29% | 324 |
| Jul 21, 2025 | 3.52 | 3.52 | 3.45 | 3.49 | 3.49 | 0.29% | 3,029 |
| Jul 18, 2025 | 3.38 | 3.48 | 3.38 | 3.48 | 3.48 | 0.87% | 683 |
| Jul 17, 2025 | 3.57 | 3.57 | 3.45 | 3.45 | 3.45 | 1.77% | 811 |
| Jul 16, 2025 | 3.33 | 3.41 | 3.33 | 3.39 | 3.39 | -0.29% | 354 |
| Jul 15, 2025 | 3.47 | 3.47 | 3.40 | 3.40 | 3.40 | -1.45% | 202 |
| Jul 14, 2025 | 3.43 | 3.45 | 3.43 | 3.45 | 3.45 | 1.77% | 404 |
| Jul 11, 2025 | 3.41 | 3.46 | 3.39 | 3.39 | 3.39 | -1.74% | 521 |
| Jul 10, 2025 | 3.46 | 3.46 | 3.45 | 3.45 | 3.45 | - | 15 |
| Jul 9, 2025 | 3.45 | 3.45 | 3.40 | 3.45 | 3.45 | 1.47% | 752 |
| Jul 8, 2025 | 3.57 | 3.57 | 3.40 | 3.40 | 3.40 | -3.68% | 1,303 |