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 (%)
Apr 30, 2021 0.6844 0.6844 0.6630 0.6721 299,500 -0.01(-1.85%)
Apr 29, 2021 0.6780 0.6946 0.6664 0.6848 56,920 +0.00(+0.71%)
Apr 28, 2021 0.7055 0.7055 0.6500 0.6800 294,138 -0.07(-8.76%)
Apr 27, 2021 0.6927 0.7453 0.6739 0.7453 161,918 +0.04(+4.99%)
Apr 26, 2021 0.7200 0.7200 0.6887 0.7099 64,756 +0.01(+1.44%)
Apr 23, 2021 0.7131 0.7373 0.6861 0.6998 117,000 -0.00(-0.17%)
Apr 22, 2021 0.6743 0.7100 0.6700 0.7010 204,139 +0.03(+4.63%)
Apr 21, 2021 0.6580 0.6890 0.6580 0.6700 61,732 +0.00(+0.03%)
Apr 20, 2021 0.6630 0.6820 0.6540 0.6698 35,961 +0.01(+1.19%)
Apr 19, 2021 0.6745 0.6913 0.6617 0.6619 79,667 +0.00(+0.52%)
Apr 16, 2021 0.6564 0.6900 0.6564 0.6585 188,700 -0.03(-4.43%)
Apr 15, 2021 0.6689 0.6941 0.6689 0.6890 72,513 -0.00(-0.14%)
Apr 14, 2021 0.6685 0.6900 0.6600 0.6900 117,395 -0.01(-1.68%)
Apr 13, 2021 0.6688 0.7018 0.6682 0.7018 42,009 +0.01(+1.71%)
Apr 12, 2021 0.7006 0.7111 0.6860 0.6900 160,086 -0.01(-0.95%)
Apr 09, 2021 0.7060 0.7060 0.6780 0.6966 103,400 -0.01(-1.85%)
Apr 08, 2021 0.7040 0.7099 0.6900 0.7097 157,146 +0.03(+3.85%)
Apr 07, 2021 0.6892 0.6923 0.6700 0.6834 92,909 -0.01(-0.88%)
Apr 06, 2021 0.6974 0.6974 0.6600 0.6895 209,144 +0.03(+4.55%)
Apr 05, 2021 0.7100 0.7100 0.6450 0.6595 182,763 -0.01(-1.98%)
Apr 01, 2021 0.6879 0.6879 0.6603 0.6728 215,900 -0.01(-1.98%)
Mar 31, 2021 0.6495 0.7360 0.6495 0.6864 1,095,863 +0.07(+11.25%)
Mar 30, 2021 0.6203 0.6530 0.6162 0.6170 88,139 -0.01(-2.33%)
Mar 29, 2021 0.6451 0.6451 0.6130 0.6317 173,805 -0.02(-2.82%)
Mar 26, 2021 0.6490 0.6718 0.6272 0.6500 39,300 +0.01(+0.93%)
Mar 25, 2021 0.6502 0.6691 0.6386 0.6440 175,797 -0.03(-3.89%)
Mar 24, 2021 0.6990 0.7005 0.6530 0.6701 313,022 +0.00(+0.01%)
Mar 23, 2021 0.6704 0.6975 0.6683 0.6700 103,403 -0.00(-0.37%)
Mar 22, 2021 0.7000 0.7000 0.6400 0.6725 183,855 -0.01(-1.10%)
Mar 19, 2021 0.6500 0.6905 0.6500 0.6800 150,100 +0.02(+3.03%)
Mar 18, 2021 0.6975 0.6975 0.6383 0.6600 200,117 -0.01(-1.49%)
Mar 17, 2021 0.6552 0.6700 0.6234 0.6700 111,588 +0.04(+5.80%)
Mar 16, 2021 0.6700 0.6700 0.6137 0.6333 260,908 -0.01(-2.04%)
Mar 15, 2021 0.6342 0.6490 0.6215 0.6465 354,364 +0.00(+0.22%)
Mar 12, 2021 0.6328 0.6530 0.6110 0.6451 203,200 +0.01(+1.51%)
Mar 11, 2021 0.6195 0.6500 0.6065 0.6355 182,164 +0.03(+4.21%)
Mar 10, 2021 0.5700 0.6200 0.5700 0.6098 263,126 +0.00(+0.46%)
Mar 09, 2021 0.5370 0.6080 0.5370 0.6070 224,311 +0.02(+3.62%)
Mar 08, 2021 0.6000 0.6300 0.5699 0.5858 196,656 -0.01(-1.45%)
Mar 05, 2021 0.5896 0.6098 0.5700 0.5944 446,200 +0.00(+0.75%)
Mar 04, 2021 0.6200 0.6400 0.5700 0.5900 575,497 -0.01(-1.67%)
Mar 03, 2021 0.6240 0.6240 0.5800 0.6000 531,189 -0.02(-3.85%)
Mar 02, 2021 0.6290 0.6330 0.5900 0.6240 617,116 -0.02(-2.48%)
Mar 01, 2021 0.6661 0.7000 0.6319 0.6399 638,912 -0.05(-7.23%)
Feb 26, 2021 0.6900 0.6992 0.6400 0.6898 231,500 +0.03(+4.52%)
Feb 25, 2021 0.6800 0.7013 0.6500 0.6600 236,866 -0.02(-2.94%)
Feb 24, 2021 0.6700 0.7000 0.6515 0.6800 248,465 +0.00(+0.00%)
Feb 23, 2021 0.6945 0.7100 0.6643 0.6800 308,195 -0.04(-5.01%)
Feb 22, 2021 0.6873 0.7400 0.6800 0.7159 391,379 +0.03(+3.75%)
Feb 19, 2021 0.7300 0.7300 0.6822 0.6900 477,200 -0.03(-3.70%)
Feb 18, 2021 0.7210 0.7400 0.7000 0.7165 514,365 -0.00(-0.51%)
Feb 17, 2021 0.7822 0.8000 0.7180 0.7202 458,502 -0.02(-3.33%)
Feb 16, 2021 0.7819 0.8000 0.7245 0.7450 373,570 +0.00(+0.04%)
Feb 12, 2021 0.7800 0.7800 0.7300 0.7447 1,811,700 -0.06(-6.89%)
Feb 11, 2021 0.7800 0.8100 0.7750 0.7998 349,070 +0.02(+2.08%)
Feb 10, 2021 0.8200 0.8200 0.7727 0.7835 530,029 -0.01(-1.45%)
Feb 09, 2021 0.8100 0.8400 0.7800 0.7950 975,481 -0.05(-5.49%)
Feb 08, 2021 0.8900 0.8900 0.8012 0.8412 277,225 +0.00(+0.14%)
Feb 05, 2021 0.8200 0.8429 0.8100 0.8400 125,900 +0.03(+3.19%)
Feb 04, 2021 0.7650 0.8529 0.7650 0.8140 157,482 -0.03(-3.93%)
Feb 03, 2021 0.8500 0.8500 0.8100 0.8473 263,228 +0.03(+3.65%)
Feb 02, 2021 0.7669 0.8300 0.7051 0.8175 483,136 +0.09(+11.92%)
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.