Indicators

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

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
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%)

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.