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

Cielo S.A. ADR (OP: CIOXY )

1.000 -0.030 (-2.89%)
Streaming Delayed Price Updated: 10:29 AM EDT, Jun 10, 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 (%)
Feb 28, 2018 7.300 7.750 7.300 7.500 368,408 +0.00(+0.00%)
Feb 27, 2018 7.660 7.682 7.450 7.500 175,848 -0.07(-0.92%)
Feb 26, 2018 7.710 7.800 7.500 7.570 201,763 +0.00(+0.00%)
Feb 23, 2018 7.550 7.780 7.300 7.570 208,627 +0.13(+1.75%)
Feb 22, 2018 7.400 7.620 7.370 7.440 331,510 -0.20(-2.62%)
Feb 21, 2018 7.630 7.660 7.500 7.640 183,823 +0.07(+0.92%)
Feb 20, 2018 7.596 7.700 7.480 7.570 207,882 -0.02(-0.26%)
Feb 16, 2018 7.590 7.590 7.590 0 -0.11(-1.43%)
Feb 15, 2018 7.735 7.890 7.660 7.700 145,895 +0.21(+2.80%)
Feb 14, 2018 7.480 7.650 7.340 7.490 161,078 -0.04(-0.53%)
Feb 13, 2018 7.412 7.530 7.380 7.530 150,092 +0.03(+0.40%)
Feb 12, 2018 7.357 7.550 7.200 7.500 127,390 +0.20(+2.74%)
Feb 09, 2018 7.423 7.600 7.160 7.300 201,621 -0.05(-0.68%)
Feb 08, 2018 7.731 7.770 7.350 7.350 263,044 -0.44(-5.65%)
Feb 07, 2018 7.850 7.920 7.720 7.790 301,399 -0.15(-1.89%)
Feb 06, 2018 7.735 8.010 7.550 7.940 203,445 +0.09(+1.15%)
Feb 05, 2018 8.000 8.090 7.550 7.850 163,354 -0.36(-4.33%)
Feb 02, 2018 8.060 8.310 8.060 8.205 524,126 -0.31(-3.70%)
Feb 01, 2018 8.626 8.770 8.380 8.520 647,446 +0.04(+0.45%)
Jan 31, 2018 8.650 8.720 8.350 8.482 2,489,194 +0.27(+3.31%)
Jan 30, 2018 8.286 8.500 8.076 8.210 1,510,514 -0.04(-0.48%)
Jan 29, 2018 8.336 8.340 8.157 8.250 1,472,096 -0.29(-3.40%)
Jan 26, 2018 8.600 8.690 8.340 8.540 1,662,864 -0.22(-2.51%)
Jan 25, 2018 8.717 8.870 8.650 8.760 190,144 +0.11(+1.27%)
Jan 24, 2018 8.916 8.916 8.320 8.650 350,728 +0.24(+2.85%)
Jan 23, 2018 8.636 8.790 8.410 8.410 1,121,166 -0.23(-2.66%)
Jan 22, 2018 8.270 8.640 8.270 8.640 1,023,542 +0.18(+2.13%)
Jan 19, 2018 8.288 8.460 8.288 8.460 1,062,102 +0.23(+2.79%)
Jan 18, 2018 8.280 8.300 8.027 8.230 956,675 +0.28(+3.46%)
Jan 17, 2018 7.692 8.020 7.692 7.955 186,106 +0.29(+3.72%)
Jan 16, 2018 7.500 7.720 7.430 7.670 773,684 +0.09(+1.25%)
Jan 12, 2018 7.575 7.575 7.575 0 -0.05(-0.72%)
Jan 11, 2018 7.420 7.630 7.420 7.630 180,465 +0.12(+1.60%)
Jan 10, 2018 7.470 7.570 7.470 7.510 163,607 -0.08(-1.05%)
Jan 09, 2018 7.670 7.727 7.580 7.590 222,384 -0.18(-2.32%)
Jan 08, 2018 7.923 7.960 7.600 7.770 374,979 +0.07(+0.91%)
Jan 05, 2018 7.759 7.860 7.540 7.700 190,043 +0.15(+1.99%)
Jan 04, 2018 7.800 7.800 7.510 7.550 178,471 -0.02(-0.20%)
Jan 03, 2018 7.484 7.700 7.450 7.565 88,586 +0.16(+2.09%)
Jan 02, 2018 7.422 7.440 7.324 7.410 349,734 +0.29(+4.07%)
Dec 29, 2017 7.120 7.120 7.120 0 +0.08(+1.14%)
Dec 28, 2017 7.080 7.160 7.000 7.040 280,691 +0.05(+0.72%)
Dec 27, 2017 6.960 7.140 6.960 6.990 124,070 -0.08(-1.13%)
Dec 26, 2017 6.990 7.090 6.930 7.070 173,803 +0.08(+1.14%)
Dec 22, 2017 6.915 7.000 6.870 6.990 500,710 +0.07(+1.01%)
Dec 21, 2017 7.078 7.098 6.850 6.920 273,976 -0.07(-1.00%)
Dec 20, 2017 7.055 7.086 6.950 6.990 213,355 -0.10(-1.41%)
Dec 19, 2017 7.059 7.162 7.000 7.090 321,396 -0.03(-0.42%)
Dec 18, 2017 7.224 7.280 7.000 7.120 308,486 +0.03(+0.42%)
Dec 15, 2017 7.000 7.160 6.980 7.090 481,927 +0.10(+1.43%)
Dec 14, 2017 7.000 7.060 6.970 6.990 244,348 -0.11(-1.55%)
Dec 13, 2017 7.060 7.300 7.060 7.100 320,481 -0.07(-0.98%)
Dec 12, 2017 7.090 7.270 6.970 7.170 176,110 +0.04(+0.56%)
Dec 11, 2017 7.140 7.190 7.060 7.130 305,644 +0.11(+1.57%)
Dec 08, 2017 7.150 7.260 7.010 7.020 207,834 -0.11(-1.54%)
Dec 07, 2017 7.210 7.340 7.070 7.130 276,546 -0.10(-1.38%)
Dec 06, 2017 7.108 7.355 7.108 7.230 390,887 -0.03(-0.36%)
Dec 05, 2017 7.255 7.500 7.200 7.256 231,737 +0.06(+0.78%)
Dec 04, 2017 7.140 7.280 7.140 7.200 284,280 +0.09(+1.27%)
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.