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 28, 2023 1.000 1.030 0.9811 1.030 29,823 +0.12(+13.15%)
Apr 27, 2023 0.9918 1.000 0.9103 0.9103 11,708 -0.05(-5.58%)
Apr 26, 2023 0.9600 0.9641 0.9525 0.9641 10,168 +0.03(+3.41%)
Apr 25, 2023 0.9589 0.9589 0.9323 0.9323 3,290 -0.03(-3.20%)
Apr 24, 2023 0.9460 0.9750 0.9460 0.9631 23,567 +0.07(+7.56%)
Apr 21, 2023 0.8181 0.9400 0.8181 0.8954 30,783 -0.03(-3.72%)
Apr 20, 2023 0.9221 0.9400 0.8900 0.9300 10,351 +0.01(+0.86%)
Apr 19, 2023 0.9650 0.9870 0.9221 0.9221 47,189 -0.07(-6.87%)
Apr 18, 2023 0.9494 1.000 0.9494 0.9901 32,243 +0.04(+4.21%)
Apr 17, 2023 0.9658 1.000 0.9500 0.9501 26,954 +0.02(+1.61%)
Apr 14, 2023 0.9400 0.9918 0.8700 0.9350 8,763 -0.01(-0.80%)
Apr 13, 2023 0.9500 0.9800 0.9425 0.9425 6,972 -0.02(-1.82%)
Apr 12, 2023 0.9300 0.9720 0.9300 0.9600 10,566 +0.02(+2.67%)
Apr 11, 2023 0.8810 0.9500 0.8810 0.9350 10,591 +0.08(+9.99%)
Apr 10, 2023 0.8645 0.8750 0.8501 0.8501 5,835 -0.06(-6.58%)
Apr 06, 2023 0.8400 0.9100 0.8400 0.9100 24,934 +0.05(+5.69%)
Apr 05, 2023 0.8800 0.9000 0.8589 0.8610 12,561 -0.01(-1.03%)
Apr 04, 2023 0.9030 0.9030 0.8500 0.8700 11,780 +0.01(+1.16%)
Apr 03, 2023 0.9100 0.9100 0.8400 0.8600 25,694 -0.02(-2.27%)
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%)
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.