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 (%)
Mar 31, 2023 0.9555 0.9600 0.8800 0.8800 5,828 -0.03(-3.30%)
Mar 30, 2023 0.9200 0.9660 0.9100 0.9100 37,445 +0.01(+1.43%)
Mar 29, 2023 0.9003 0.9197 0.8800 0.8972 11,622 -0.02(-1.70%)
Mar 28, 2023 0.9060 0.9264 0.8900 0.9127 7,600 +0.03(+3.36%)
Mar 27, 2023 0.8830 0.9219 0.8830 0.8830 11,857 -0.04(-3.98%)
Mar 24, 2023 0.8500 0.9196 0.8500 0.9196 26,307 +0.06(+7.18%)
Mar 23, 2023 0.9100 0.9298 0.8580 0.8580 49,112 -0.04(-4.69%)
Mar 22, 2023 0.9050 0.9300 0.8700 0.9002 71,997 +0.01(+1.37%)
Mar 21, 2023 0.8800 0.9300 0.8700 0.8880 28,705 +0.03(+3.26%)
Mar 20, 2023 0.8600 0.9000 0.8600 0.8600 4,247 -0.04(-4.44%)
Mar 17, 2023 0.8900 0.9300 0.8767 0.9000 13,139 -0.02(-2.51%)
Mar 16, 2023 0.9000 0.9300 0.8998 0.9232 27,090 -0.00(-0.41%)
Mar 15, 2023 0.9013 0.9300 0.8800 0.9270 27,800 -0.00(-0.32%)
Mar 14, 2023 0.9345 0.9345 0.9222 0.9300 2,051 +0.04(+4.49%)
Mar 13, 2023 0.8600 0.9200 0.8600 0.8900 72,121 -0.02(-2.20%)
Mar 10, 2023 0.9500 0.9848 0.9100 0.9100 31,196 -0.06(-5.83%)
Mar 09, 2023 0.9800 1.020 0.9663 0.9663 241,217 -0.01(-1.37%)
Mar 08, 2023 1.030 1.030 0.9655 0.9797 32,951 -0.00(-0.45%)
Mar 07, 2023 0.9640 0.9980 0.9476 0.9841 362,359 +0.00(+0.42%)
Mar 06, 2023 0.9700 1.010 0.9300 0.9800 57,629 +0.05(+5.29%)
Mar 03, 2023 0.9455 0.9800 0.9200 0.9308 6,133 +0.03(+3.36%)
Mar 02, 2023 0.9259 0.9503 0.9000 0.9005 103,398 -0.01(-1.04%)
Mar 01, 2023 0.9250 0.9500 0.8900 0.9100 57,545 -0.04(-4.71%)
Feb 28, 2023 0.9200 0.9550 0.9000 0.9550 186,004 +0.02(+1.70%)
Feb 27, 2023 0.9897 0.9897 0.8707 0.9390 282,265 -0.05(-5.12%)
Feb 24, 2023 0.9600 0.9897 0.9200 0.9897 12,811 -0.02(-2.01%)
Feb 23, 2023 1.000 1.010 0.9800 1.010 56,911 +0.01(+1.00%)
Feb 22, 2023 1.020 1.030 0.9683 1.000 33,857 -0.02(-1.96%)
Feb 21, 2023 0.9713 1.020 0.9200 1.020 20,788 +0.02(+2.00%)
Feb 17, 2023 1.020 1.030 1.000 1.000 17,114 -0.01(-0.97%)
Feb 16, 2023 1.000 1.020 0.9772 1.010 70,319 -0.03(-2.90%)
Feb 15, 2023 0.9648 1.060 0.9648 1.040 1,047,833 +0.07(+7.44%)
Feb 14, 2023 0.9703 0.9920 0.9400 0.9680 16,016 -0.00(-0.24%)
Feb 13, 2023 0.9501 1.000 0.9500 0.9703 254,955 +0.02(+1.60%)
Feb 10, 2023 0.9400 0.9741 0.9200 0.9550 13,650 +0.03(+3.14%)
Feb 09, 2023 0.9510 0.9720 0.9259 0.9259 2,067 -0.01(-1.53%)
Feb 08, 2023 0.9500 0.9820 0.9400 0.9403 5,609 +0.02(+2.20%)
Feb 07, 2023 0.9240 0.9500 0.9040 0.9201 13,588 -0.02(-2.12%)
Feb 06, 2023 0.8900 0.9500 0.8900 0.9400 10,053 +0.01(+1.62%)
Feb 03, 2023 0.9300 0.9300 0.9000 0.9250 3,785 -0.01(-0.54%)
Feb 02, 2023 0.9300 0.9570 0.9200 0.9300 21,609 -0.01(-0.64%)
Feb 01, 2023 0.9215 0.9470 0.9000 0.9360 432,651 +0.00(+0.12%)
Jan 31, 2023 0.9544 0.9689 0.9349 0.9349 20,555 -0.02(-1.59%)
Jan 30, 2023 0.9475 0.9574 0.9160 0.9500 101,767 -0.04(-4.23%)
Jan 27, 2023 0.9482 0.9920 0.9462 0.9920 18,484 -0.01(-0.80%)
Jan 26, 2023 0.9833 1.000 0.9753 1.000 32,803 +0.03(+3.09%)
Jan 25, 2023 0.9500 0.9900 0.9500 0.9700 53,158 +0.03(+3.04%)
Jan 24, 2023 0.9431 0.9672 0.9379 0.9414 6,876 +0.01(+1.27%)
Jan 23, 2023 0.9163 0.9357 0.9029 0.9296 25,687 +0.03(+3.68%)
Jan 20, 2023 0.9036 0.9036 0.8700 0.8966 12,713 +0.01(+1.63%)
Jan 19, 2023 0.9018 0.9278 0.8822 0.8822 51,138 -0.04(-4.11%)
Jan 18, 2023 0.9506 0.9685 0.9200 0.9200 8,887 -0.01(-1.29%)
Jan 17, 2023 0.8852 0.9320 0.8852 0.9320 14,218 +0.02(+2.73%)
Jan 13, 2023 0.9100 0.9336 0.8903 0.9072 6,685 -0.01(-0.59%)
Jan 12, 2023 0.9256 0.9334 0.8938 0.9126 44,858 -0.02(-1.75%)
Jan 11, 2023 0.9026 0.9445 0.8972 0.9289 13,886 +0.02(+2.49%)
Jan 10, 2023 0.9000 0.9295 0.8900 0.9063 14,863 +0.02(+1.74%)
Jan 09, 2023 0.8700 0.9000 0.8613 0.8908 8,796 -0.00(-0.09%)
Jan 06, 2023 0.8734 0.8980 0.8734 0.8916 1,917 +0.02(+2.52%)
Jan 05, 2023 0.8378 0.8697 0.8317 0.8697 1,678 +0.00(+0.20%)
Jan 04, 2023 0.8477 0.8697 0.8329 0.8680 25,567 +0.01(+0.87%)
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.