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 (%)
Oct 31, 2017 6.730 6.890 6.590 6.880 677,866 +0.71(+11.42%)
Oct 30, 2017 6.320 6.550 6.130 6.175 589,324 -0.37(-5.58%)
Oct 27, 2017 6.420 6.550 6.350 6.540 163,901 +0.21(+3.24%)
Oct 26, 2017 6.650 6.650 6.330 6.335 303,771 -0.29(-4.31%)
Oct 25, 2017 6.590 6.850 6.500 6.620 261,107 +0.04(+0.61%)
Oct 24, 2017 6.640 6.690 6.520 6.580 304,397 -0.07(-1.05%)
Oct 23, 2017 6.901 7.170 6.650 6.650 444,764 -0.34(-4.93%)
Oct 20, 2017 7.030 7.160 6.980 6.995 168,351 -0.03(-0.41%)
Oct 19, 2017 6.970 7.070 6.850 7.024 216,970 +0.09(+1.36%)
Oct 18, 2017 6.825 6.980 6.680 6.930 169,755 +0.03(+0.43%)
Oct 17, 2017 6.680 7.060 6.680 6.900 115,414 -0.09(-1.29%)
Oct 16, 2017 7.060 7.060 6.950 6.990 144,576 +0.01(+0.14%)
Oct 13, 2017 6.970 7.100 6.760 6.980 294,988 +0.18(+2.57%)
Oct 12, 2017 6.900 6.900 6.770 6.805 104,877 -0.04(-0.66%)
Oct 11, 2017 6.837 6.930 6.760 6.850 71,870 +0.03(+0.44%)
Oct 10, 2017 6.860 6.900 6.780 6.820 111,021 +0.03(+0.44%)
Oct 09, 2017 6.870 6.870 6.740 6.790 101,265 -0.10(-1.45%)
Oct 06, 2017 6.940 6.940 6.830 6.890 248,948 -0.09(-1.29%)
Oct 05, 2017 7.130 7.170 6.980 6.980 399,833 +0.02(+0.30%)
Oct 04, 2017 6.898 7.140 6.880 6.959 1,117,975 +0.05(+0.78%)
Oct 03, 2017 6.900 6.960 6.840 6.905 162,229 +0.02(+0.22%)
Oct 02, 2017 6.830 6.990 6.740 6.890 122,291 -0.09(-1.29%)
Sep 29, 2017 6.890 6.990 6.860 6.980 159,201 +0.24(+3.56%)
Sep 28, 2017 6.725 6.770 6.660 6.740 187,468 +0.05(+0.75%)
Sep 27, 2017 6.910 6.910 6.690 6.690 115,646 -0.24(-3.46%)
Sep 26, 2017 6.790 6.930 6.730 6.930 578,230 +0.22(+3.28%)
Sep 25, 2017 6.750 6.940 6.640 6.710 658,310 -0.23(-3.31%)
Sep 22, 2017 6.930 6.990 6.870 6.940 160,045 +0.07(+1.02%)
Sep 21, 2017 7.030 7.030 6.870 6.870 498,748 -0.25(-3.51%)
Sep 20, 2017 7.181 7.220 7.070 7.120 100,170 -0.09(-1.19%)
Sep 19, 2017 7.255 7.280 7.140 7.206 201,350 -0.05(-0.74%)
Sep 18, 2017 7.560 7.560 7.260 7.260 816,221 -0.27(-3.59%)
Sep 15, 2017 7.260 7.700 7.260 7.530 1,500,163 +0.17(+2.31%)
Sep 14, 2017 7.800 7.800 7.230 7.360 93,310 -0.08(-1.08%)
Sep 13, 2017 7.590 7.590 7.370 7.440 156,478 +0.03(+0.40%)
Sep 12, 2017 7.490 7.580 7.310 7.410 482,744 +0.03(+0.41%)
Sep 11, 2017 7.310 7.440 7.250 7.380 582,577 +0.08(+1.10%)
Sep 08, 2017 7.560 7.560 7.000 7.300 290,164 -0.05(-0.68%)
Sep 07, 2017 7.140 7.360 7.140 7.350 69,885 +0.16(+2.23%)
Sep 06, 2017 7.065 7.230 7.020 7.190 2,322,619 +0.10(+1.41%)
Sep 05, 2017 7.100 7.170 7.010 7.090 3,356,747 +0.06(+0.85%)
Sep 01, 2017 7.280 7.280 7.030 7.030 801,260 -0.11(-1.54%)
Aug 31, 2017 7.160 7.160 7.000 7.140 227,474 -0.02(-0.28%)
Aug 30, 2017 7.300 7.300 7.130 7.160 68,044 -0.12(-1.65%)
Aug 29, 2017 7.160 7.280 7.150 7.280 200,536 +0.08(+1.11%)
Aug 28, 2017 7.290 7.290 7.140 7.200 173,077 +0.09(+1.27%)
Aug 25, 2017 7.340 7.530 7.083 7.110 130,647 -0.03(-0.42%)
Aug 24, 2017 7.200 7.260 7.130 7.140 133,892 -0.03(-0.35%)
Aug 23, 2017 7.150 7.220 7.130 7.165 121,918 -0.01(-0.21%)
Aug 22, 2017 7.435 7.550 7.125 7.180 163,068 -0.05(-0.69%)
Aug 21, 2017 7.170 7.300 7.160 7.230 227,610 -0.01(-0.14%)
Aug 18, 2017 7.260 7.300 7.180 7.240 139,739 -0.04(-0.55%)
Aug 17, 2017 7.770 7.770 7.220 7.280 387,803 -0.20(-2.67%)
Aug 16, 2017 7.500 7.560 7.260 7.480 1,250,500 +0.04(+0.54%)
Aug 15, 2017 7.530 7.530 7.420 7.440 147,909 +0.00(+0.00%)
Aug 14, 2017 7.330 7.550 7.330 7.440 129,913 -0.05(-0.67%)
Aug 11, 2017 7.350 7.560 7.320 7.490 92,112 +0.18(+2.46%)
Aug 10, 2017 7.410 7.410 7.300 7.310 135,466 -0.06(-0.81%)
Aug 09, 2017 7.500 7.530 7.360 7.370 264,382 -0.18(-2.45%)
Aug 08, 2017 7.570 7.640 7.520 7.555 183,631 -0.07(-0.92%)
Aug 07, 2017 7.680 7.730 7.610 7.625 2,164,620 -0.05(-0.72%)
Aug 04, 2017 7.745 7.810 7.550 7.680 1,918,446 -0.04(-0.58%)
Aug 03, 2017 7.830 7.850 7.650 7.725 154,669 -0.19(-2.45%)
Aug 02, 2017 7.945 7.980 7.850 7.919 88,440 -0.33(-4.01%)
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.