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

Cielo S.A. ADR (OP: CIOXY )

1.030 +0.050 (+5.10%)
Streaming Delayed Price Updated: 3:42 PM EDT, May 17, 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 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%)
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.