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 (%)
Feb 28, 2022 0.4200 0.4723 0.4100 0.4500 36,413 +0.00(+0.00%)
Feb 25, 2022 0.4589 0.4793 0.4500 0.4500 126,681 -0.02(-4.50%)
Feb 24, 2022 0.4451 0.4841 0.4451 0.4712 159,371 +0.00(+0.90%)
Feb 23, 2022 0.4685 0.5100 0.4670 0.4670 463,796 -0.00(-0.66%)
Feb 22, 2022 0.5400 0.5430 0.4701 0.4701 1,094,147 -0.03(-5.98%)
Feb 18, 2022 0.5000 0 +0.07(+15.29%)
Feb 17, 2022 0.4400 0.4689 0.4337 0.4337 174,081 -0.04(-7.64%)
Feb 16, 2022 0.4312 0.4798 0.4312 0.4696 174,166 +0.04(+8.85%)
Feb 15, 2022 0.4250 0.4600 0.4250 0.4314 43,319 -0.01(-1.66%)
Feb 14, 2022 0.4597 0.4597 0.4241 0.4387 95,580 -0.01(-2.29%)
Feb 11, 2022 0.4250 0.4630 0.4200 0.4490 185,231 -0.00(-0.22%)
Feb 10, 2022 0.4417 0.4900 0.4240 0.4500 289,972 -0.01(-1.10%)
Feb 09, 2022 0.4620 0.4620 0.4322 0.4550 24,586 -0.01(-1.09%)
Feb 08, 2022 0.4500 0.4725 0.4362 0.4600 248,028 +0.01(+2.22%)
Feb 07, 2022 0.4300 0.4500 0.4300 0.4500 194,438 +0.03(+7.14%)
Feb 04, 2022 0.4096 0.4300 0.3900 0.4200 99,129 +0.01(+2.54%)
Feb 03, 2022 0.4300 0.3975 0.4096 159,394 -0.01(-2.48%)
Feb 02, 2022 0.3980 0.4300 0.3980 0.4200 82,548 +0.00(+0.00%)
Feb 01, 2022 0.4300 0.4300 0.4106 0.4200 73,183 +0.00(+0.00%)
Jan 31, 2022 0.4200 0.4200 0.4200 0.4200 66,377 +0.00(+0.00%)
Jan 28, 2022 0.4100 0.4200 0.4001 0.4200 83,321 +0.01(+2.44%)
Jan 27, 2022 0.4090 0.4100 0.3900 0.4100 14,523 +0.00(+0.00%)
Jan 26, 2022 0.4447 0.4447 0.3950 0.4100 70,358 +0.02(+5.13%)
Jan 25, 2022 0.3790 0.3941 0.3770 0.3900 90,785 +0.02(+4.00%)
Jan 24, 2022 0.3701 0.3900 0.3655 0.3750 156,623 -0.02(-4.97%)
Jan 21, 2022 0.3997 0.4000 0.3745 0.3946 37,181 -0.00(-0.60%)
Jan 20, 2022 0.3900 0.4000 0.3788 0.3970 44,349 +0.01(+1.79%)
Jan 19, 2022 0.3772 0.3900 0.3755 0.3900 132,548 +0.01(+3.15%)
Jan 18, 2022 0.3820 0.3850 0.3700 0.3781 62,059 -0.00(-1.02%)
Jan 14, 2022 0.3820 0 +0.00(+0.53%)
Jan 13, 2022 0.3848 0.3850 0.3700 0.3800 25,288 -0.01(-1.30%)
Jan 12, 2022 0.3800 0.3850 0.3750 0.3850 21,815 +0.01(+1.32%)
Jan 11, 2022 0.3600 0.3800 0.3600 0.3800 57,919 +0.01(+1.39%)
Jan 10, 2022 0.3750 0.3866 0.3600 0.3748 192,437 -0.01(-1.37%)
Jan 07, 2022 0.3716 0.3878 0.3706 0.3800 46,746 -0.00(-0.78%)
Jan 06, 2022 0.3702 0.3850 0.3702 0.3830 126,934 +0.00(+0.00%)
Jan 05, 2022 0.3878 0.3878 0.3700 0.3830 104,057 +0.01(+2.00%)
Jan 04, 2022 0.3898 0.3960 0.3750 0.3755 65,377 -0.01(-3.72%)
Jan 03, 2022 0.4040 0.4040 0.3800 0.3900 66,318 +0.00(+0.00%)
Dec 31, 2021 0.4100 0.4100 0.3900 0.3900 76,109 -0.02(-4.36%)
Dec 30, 2021 0.4000 0.4100 0.3900 0.4078 90,555 +0.01(+3.35%)
Dec 29, 2021 0.3900 0.4000 0.3850 0.3946 67,931 +0.00(+1.13%)
Dec 28, 2021 0.3950 0.4031 0.3800 0.3902 22,723 -0.00(-1.22%)
Dec 27, 2021 0.3900 0.4040 0.3800 0.3950 76,509 +0.02(+3.95%)
Dec 23, 2021 0.3850 0.3850 0.3700 0.3800 34,064 +0.00(+0.80%)
Dec 22, 2021 0.3800 0.3880 0.3751 0.3770 27,336 -0.00(-0.79%)
Dec 21, 2021 0.3848 0.3900 0.3750 0.3800 37,135 +0.00(+0.16%)
Dec 20, 2021 0.3936 0.3936 0.3701 0.3794 78,842 -0.01(-1.40%)
Dec 17, 2021 0.3600 0.4000 0.3600 0.3848 55,283 +0.00(+1.13%)
Dec 16, 2021 0.3900 0.3994 0.3800 0.3805 34,025 -0.01(-2.51%)
Dec 15, 2021 0.4000 0.4000 0.3757 0.3903 169,717 +0.00(+0.08%)
Dec 14, 2021 0.4075 0.4075 0.3850 0.3900 37,603 -0.01(-1.76%)
Dec 13, 2021 0.3900 0.4300 0.3900 0.3970 112,548 +0.01(+1.40%)
Dec 10, 2021 0.4075 0.4100 0.3900 0.3915 26,942 -0.01(-3.33%)
Dec 09, 2021 0.4170 0.4190 0.3914 0.4050 74,889 -0.00(-1.22%)
Dec 08, 2021 0.4000 0.4200 0.3996 0.4100 81,482 +0.01(+2.55%)
Dec 07, 2021 0.4100 0.4100 0.3890 0.3998 81,071 +0.02(+5.21%)
Dec 06, 2021 0.3800 0.4000 0.3700 0.3800 133,871 +0.00(+0.03%)
Dec 03, 2021 0.3970 0.4000 0.3688 0.3799 257,896 -0.00(-0.03%)
Dec 02, 2021 0.3750 0.3800 0.3613 0.3800 58,346 +0.01(+1.33%)
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.