Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Cielo S.A. ADR (OP: CIOXY )

0.9800 -0.0170 (-1.71%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 31, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 31, 2024 1.010 1.010 0.9800 0.9800 69,826 -0.02(-1.71%)
May 30, 2024 0.9874 1.010 0.9874 0.9970 10,556 -0.01(-1.29%)
May 29, 2024 1.010 1.018 1.010 1.010 3,320 -0.02(-1.95%)
May 28, 2024 1.030 1.030 1.000 1.030 6,133 +0.01(+0.99%)
May 24, 2024 1.030 1.030 1.020 1.020 6,233 +0.03(+3.03%)
May 23, 2024 1.030 1.030 0.9900 0.9900 67,333 -0.04(-3.88%)
May 22, 2024 1.040 1.040 1.030 1.030 17,156 -0.01(-0.96%)
May 21, 2024 1.040 1.040 1.040 1.040 52,923 +0.00(+0.00%)
May 20, 2024 1.020 1.040 1.020 1.040 10,324 +0.01(+0.97%)
May 17, 2024 1.040 1.040 1.030 1.030 19,675 +0.05(+5.10%)
May 16, 2024 1.030 1.030 0.9800 0.9800 30,004 -0.06(-5.77%)
May 15, 2024 1.010 1.040 1.010 1.040 608 +0.02(+1.96%)
May 14, 2024 1.030 1.030 1.020 1.020 1,518 +0.04(+4.08%)
May 13, 2024 1.030 1.040 0.9800 0.9800 2,528 -0.05(-4.85%)
May 10, 2024 1.030 1.030 1.030 1.030 584 +0.01(+0.98%)
May 09, 2024 1.020 1.030 1.020 1.020 38,910 +0.04(+4.25%)
May 08, 2024 1.050 1.050 0.9784 0.9784 355,221 -0.02(-2.16%)
May 07, 2024 1.060 1.060 1.000 1.000 1,431 -0.04(-3.85%)
May 06, 2024 1.030 1.040 1.030 1.040 8,361 +0.04(+4.00%)
May 03, 2024 1.040 1.044 1.000 1.000 21,610 -0.01(-0.99%)
May 02, 2024 1.010 1.040 1.010 1.010 5,235 +0.00(+0.00%)
May 01, 2024 1.010 1.020 1.000 1.010 4,420 -0.01(-0.98%)
Apr 30, 2024 1.000 1.050 1.000 1.020 9,456 -0.01(-0.97%)
Apr 29, 2024 1.010 1.050 1.010 1.030 6,900 +0.02(+1.98%)
Apr 26, 2024 1.030 1.030 1.010 1.010 96,161 +0.06(+6.33%)
Apr 25, 2024 0.9977 1.020 0.9499 0.9499 22,450 -0.00(-0.01%)
Apr 24, 2024 1.030 1.050 0.9500 0.9500 609 -0.05(-5.00%)
Apr 23, 2024 0.9838 1.030 0.9838 1.000 3,479 +0.01(+1.22%)
Apr 22, 2024 1.020 1.020 0.9822 0.9879 23,836 +0.02(+1.54%)
Apr 19, 2024 1.000 1.000 0.9729 0.9729 106,447 +0.01(+1.34%)
Apr 18, 2024 0.9700 0.9895 0.9600 0.9600 1,293 +0.00(+0.00%)
Apr 17, 2024 0.9800 0.9861 0.9600 0.9600 10,786 +0.01(+1.05%)
Apr 16, 2024 0.9600 1.020 0.9500 0.9500 22,636 -0.03(-3.06%)
Apr 15, 2024 1.020 1.020 0.9750 0.9800 9,033 -0.00(-0.05%)
Apr 12, 2024 0.9747 0.9805 0.9746 0.9805 2,466 -0.04(-3.87%)
Apr 11, 2024 1.020 1.039 0.9900 1.020 230,515 +0.04(+4.19%)
Apr 10, 2024 0.9855 1.050 0.9790 0.9790 36,200 -0.05(-4.49%)
Apr 09, 2024 1.050 1.050 1.020 1.025 2,674 +0.00(+0.49%)
Apr 08, 2024 1.000 1.020 0.9980 1.020 94,789 +0.01(+0.99%)
Apr 05, 2024 1.000 1.025 1.000 1.010 58,160 +0.00(+0.00%)
Apr 04, 2024 1.020 1.020 1.010 1.010 2,886 +0.01(+1.00%)
Apr 03, 2024 0.9941 1.005 0.9941 1.000 3,114 +0.00(+0.36%)
Apr 02, 2024 0.9500 1.020 0.9500 0.9964 1,065 -0.02(-2.31%)
Apr 01, 2024 0.9997 1.020 0.9970 1.020 1,191 -0.01(-0.97%)
Mar 28, 2024 1.000 1.040 1.000 1.030 37,282 +0.02(+1.98%)
Mar 27, 2024 0.9981 1.010 0.9952 1.010 2,419 +0.02(+1.61%)
Mar 26, 2024 0.9783 1.000 0.9709 0.9940 2,837 +0.02(+2.31%)
Mar 25, 2024 0.9787 1.010 0.9683 0.9716 60,776 -0.01(-0.86%)
Mar 22, 2024 0.9552 1.020 0.9552 0.9800 1,185 +0.00(+0.10%)
Mar 21, 2024 0.9612 1.000 0.9600 0.9790 8,795 -0.01(-0.61%)
Mar 20, 2024 1.000 1.000 0.9850 0.9850 3,015 +0.00(+0.05%)
Mar 19, 2024 1.010 1.010 0.9823 0.9845 19,164 +0.00(+0.14%)
Mar 18, 2024 0.5000 1.000 0.5000 0.9831 9,124 -0.01(-0.61%)
Mar 15, 2024 1.010 1.020 0.9873 0.9891 24,386 -0.00(-0.40%)
Mar 14, 2024 1.020 1.020 0.9931 0.9931 44,942 -0.00(-0.24%)
Mar 13, 2024 1.000 1.040 0.9955 0.9955 25,017 -0.00(-0.45%)
Mar 12, 2024 1.000 1.030 1.000 1.000 84,877 +0.00(+0.00%)
Mar 11, 2024 1.000 1.030 1.000 1.000 2,223 -0.01(-0.99%)
Mar 08, 2024 1.020 1.020 1.010 1.010 2,214 -0.01(-0.98%)
Mar 07, 2024 1.040 1.040 1.020 1.020 8,031 +0.00(+0.00%)
Mar 06, 2024 1.050 1.050 1.020 1.020 13,770 +0.00(+0.00%)
Mar 05, 2024 1.050 1.050 1.020 1.020 10,092 +0.00(+0.00%)
Mar 04, 2024 1.020 1.020 1.020 1.020 15,274 +0.00(+0.00%)
Mar 01, 2024 1.010 1.020 1.010 1.020 4,092 -0.02(-1.92%)
Feb 29, 2024 1.020 1.040 1.010 1.040 14,205 +0.02(+1.96%)
Feb 28, 2024 1.030 1.030 1.020 1.020 2,884 -0.01(-0.97%)
Feb 27, 2024 1.020 1.040 1.020 1.030 46,036 +0.01(+0.98%)
Feb 26, 2024 1.030 1.030 1.020 1.020 84,116 +0.01(+0.49%)
Feb 23, 2024 1.000 1.015 1.000 1.015 3,143 +0.01(+1.50%)
Feb 22, 2024 1.000 1.030 1.000 1.000 1,788 -0.01(-0.99%)
Feb 21, 2024 1.030 1.030 1.010 1.010 33,208 -0.02(-1.61%)
Feb 20, 2024 1.020 1.030 1.020 1.026 46,359 +0.03(+2.65%)
Feb 16, 2024 0.9935 1.010 0.9935 1.000 130,120 -0.01(-0.99%)
Feb 15, 2024 0.9959 1.010 0.9959 1.010 45,904 +0.06(+6.32%)
Feb 14, 2024 1.010 1.010 0.9500 0.9500 1,850 -0.05(-4.52%)
Feb 13, 2024 1.000 1.010 0.9950 0.9950 16,280 -0.00(-0.23%)
Feb 12, 2024 0.9906 1.020 0.9906 0.9973 12,100 -0.01(-1.26%)
Feb 09, 2024 1.010 1.010 0.9860 1.010 148,589 +0.04(+4.02%)
Feb 08, 2024 0.9655 0.9800 0.9655 0.9710 17,629 -0.02(-1.65%)
Feb 07, 2024 1.000 1.010 0.9700 0.9873 151,885 -0.03(-3.21%)
Feb 06, 2024 1.060 1.060 1.000 1.020 264,837 +0.01(+0.99%)
Feb 05, 2024 1.020 1.030 0.9976 1.010 2,913 +0.01(+1.00%)
Feb 02, 2024 1.008 1.008 0.9965 1.000 10,035 -0.03(-2.91%)
Feb 01, 2024 1.000 1.030 1.000 1.030 74,156 +0.04(+4.36%)
Jan 31, 2024 0.9872 1.000 0.9627 0.9870 97,819 +0.07(+7.11%)
Jan 30, 2024 0.9293 0.9497 0.9215 0.9215 28,401 -0.05(-5.07%)
Jan 29, 2024 0.9698 0.9810 0.9698 0.9707 6,754 -0.00(-0.45%)
Jan 26, 2024 0.9803 0.9805 0.9751 0.9751 4,731 +0.06(+6.83%)
Jan 25, 2024 0.9483 0.9504 0.9128 0.9128 8,069 -0.04(-4.08%)
Jan 24, 2024 0.9586 0.9586 0.9516 0.9516 6,224 +0.02(+1.63%)
Jan 23, 2024 0.9153 0.9382 0.9153 0.9363 1,137 +0.03(+3.87%)
Jan 22, 2024 0.9613 0.9613 0.9014 0.9014 13,543 -0.02(-1.96%)
Jan 19, 2024 0.9066 0.9308 0.9066 0.9194 1,609 -0.01(-0.68%)
Jan 18, 2024 0.9113 0.9311 0.9062 0.9257 7,853 +0.01(+1.44%)
Jan 17, 2024 0.9289 0.9488 0.9126 0.9126 6,871 -0.05(-4.94%)
Jan 16, 2024 0.9556 0.9624 0.9000 0.9600 31,379 -0.03(-2.81%)
Jan 12, 2024 1.020 1.020 0.9878 0.9878 33,273 -0.01(-1.25%)
Jan 11, 2024 1.010 1.020 0.9938 1.000 4,198 +0.00(+0.19%)
Jan 10, 2024 1.010 1.010 0.9984 0.9984 24,316 -0.00(-0.16%)
Jan 09, 2024 1.030 1.040 1.000 1.000 3,420 -0.07(-6.54%)
Jan 08, 2024 1.050 1.070 1.030 1.070 60,380 +0.04(+3.88%)
Jan 05, 2024 0.9971 1.040 0.9952 1.030 186,945 +0.04(+4.23%)
Jan 04, 2024 0.9616 0.9938 0.9603 0.9882 56,147 +0.04(+3.91%)
Jan 03, 2024 0.9584 0.9713 0.9444 0.9510 105,471 +0.01(+0.83%)
Jan 02, 2024 0.9235 0.9601 0.9170 0.9432 380,390 +0.01(+1.09%)
Dec 29, 2023 1.010 1.010 0.9330 0.9330 4,270 -0.04(-3.81%)
Dec 28, 2023 0.9700 0.9900 0.9370 0.9700 4,948 +0.01(+1.36%)
Dec 27, 2023 0.9925 0.9925 0.9200 0.9570 67,897 -0.03(-3.33%)
Dec 26, 2023 0.8916 0.9900 0.8916 0.9900 94,802 +0.12(+13.78%)
Dec 22, 2023 0.8791 0.9000 0.8701 0.8701 10,925 -0.02(-2.24%)
Dec 21, 2023 0.8743 0.9000 0.8743 0.8900 11,798 +0.03(+3.49%)
Dec 20, 2023 0.8833 0.9000 0.8600 0.8600 7,517 -0.03(-2.98%)
Dec 19, 2023 0.8846 0.8925 0.8838 0.8864 7,640 +0.04(+4.28%)
Dec 18, 2023 0.8702 0.8865 0.8500 0.8500 16,112 -0.02(-1.98%)
Dec 15, 2023 0.8543 0.8672 0.8543 0.8672 6,978 +0.01(+0.84%)
Dec 14, 2023 0.8813 0.8901 0.8600 0.8600 7,551 +0.00(+0.43%)
Dec 13, 2023 0.8285 0.8563 0.8285 0.8563 2,289 +0.02(+2.81%)
Dec 12, 2023 0.8423 0.8423 0.8271 0.8329 2,191 -0.00(-0.47%)
Dec 11, 2023 0.8188 0.8389 0.8188 0.8368 68,573 -0.02(-2.49%)
Dec 08, 2023 0.8198 0.8700 0.8198 0.8582 27,385 +0.01(+1.56%)
Dec 07, 2023 0.8425 0.8499 0.8304 0.8450 29,724 -0.01(-0.78%)
Dec 06, 2023 0.8537 0.8537 0.8472 0.8516 698 +0.00(+0.01%)
Dec 05, 2023 0.8241 0.8515 0.8100 0.8515 22,176 +0.03(+3.49%)
Dec 04, 2023 0.8245 0.8352 0.8215 0.8228 9,454 +0.00(+0.34%)
Dec 01, 2023 0.8480 0.8621 0.8147 0.8200 112,756 +0.01(+1.66%)
Nov 30, 2023 0.7768 0.8139 0.7741 0.8066 76,687 +0.04(+5.18%)
Nov 29, 2023 0.7637 0.7684 0.7574 0.7669 3,549 +0.01(+1.40%)
Nov 28, 2023 0.7475 0.7696 0.7475 0.7563 8,238 -0.00(-0.45%)
Nov 27, 2023 0.7519 0.7633 0.7200 0.7597 14,064 -0.01(-1.75%)
Nov 24, 2023 0.7714 0.7748 0.7714 0.7732 2,420 +0.05(+7.39%)
Nov 22, 2023 0.7871 0.7953 0.7200 0.7200 5,701 -0.06(-7.57%)
Nov 21, 2023 0.7915 0.7915 0.7664 0.7790 15,910 -0.02(-2.54%)
Nov 20, 2023 0.7836 0.7993 0.7800 0.7993 2,048 +0.01(+1.49%)
Nov 17, 2023 0.7899 0.7899 0.7823 0.7876 1,838 +0.01(+1.77%)
Nov 16, 2023 0.7746 0.7883 0.7739 0.7739 47,279 -0.03(-3.27%)
Nov 15, 2023 0.7979 0.8103 0.7979 0.8001 9,866 +0.01(+1.05%)
Nov 14, 2023 0.8110 0.8110 0.7917 0.7918 12,549 -0.00(-0.40%)
Nov 13, 2023 0.7903 0.7975 0.7829 0.7950 1,885 +0.01(+0.75%)
Nov 10, 2023 0.7638 0.7945 0.7638 0.7891 43,342 +0.06(+7.93%)
Nov 09, 2023 0.7404 0.7404 0.7311 0.7311 340 -0.05(-6.28%)
Nov 08, 2023 0.7701 0.8051 0.7701 0.7801 2,811 +0.01(+1.39%)
Nov 07, 2023 0.7723 0.7723 0.7631 0.7694 1,371 +0.03(+3.53%)
Nov 06, 2023 0.7403 0.7531 0.7400 0.7432 12,793 -0.01(-1.18%)
Nov 03, 2023 0.7421 0.7529 0.7421 0.7521 1,515 +0.01(+1.64%)
Nov 02, 2023 0.6940 0.7400 0.6900 0.7400 1,975 +0.01(+1.30%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.