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 (%)
Jun 30, 2020 0.8056 0.8300 0.7941 0.8100 346,580 +0.02(+2.05%)
Jun 29, 2020 0.8031 0.8274 0.7792 0.7937 308,576 -0.01(-0.79%)
Jun 26, 2020 0.8500 0.8600 0.7988 0.8000 445,500 -0.06(-6.98%)
Jun 25, 2020 0.8690 0.9086 0.8500 0.8600 600,434 +0.01(+1.18%)
Jun 24, 2020 0.9400 0.9400 0.8200 0.8500 2,172,495 -0.16(-15.84%)
Jun 23, 2020 1.030 1.040 1.000 1.010 535,999 +0.00(+0.00%)
Jun 22, 2020 1.060 1.070 1.000 1.010 1,117,190 +0.01(+1.00%)
Jun 19, 2020 1.030 1.040 0.9700 1.000 1,362,000 +0.02(+2.04%)
Jun 18, 2020 0.9600 1.020 0.9422 0.9800 1,583,293 +0.04(+4.26%)
Jun 17, 2020 0.9450 0.9450 0.7860 0.9400 2,747,568 +0.02(+2.06%)
Jun 16, 2020 1.030 1.040 0.9100 0.9210 3,555,401 -0.06(-6.02%)
Jun 15, 2020 0.9159 2.240 0.8612 0.9800 16,483,289 +0.16(+19.53%)
Jun 12, 2020 0.8300 0.8847 0.7892 0.8199 132,100 +0.01(+0.97%)
Jun 11, 2020 0.8280 0.8440 0.7670 0.8120 94,504 -0.11(-12.26%)
Jun 10, 2020 1.000 1.000 0.9000 0.9255 109,739 -0.02(-2.07%)
Jun 09, 2020 0.8773 0.9900 0.8716 0.9451 242,779 +0.04(+4.78%)
Jun 08, 2020 0.8709 0.9100 0.8700 0.9020 232,082 +0.04(+4.88%)
Jun 05, 2020 0.8520 0.9000 0.8480 0.8600 197,000 +0.03(+3.61%)
Jun 04, 2020 0.8572 0.8679 0.8000 0.8300 259,958 -0.04(-4.60%)
Jun 03, 2020 0.8463 0.9165 0.8331 0.8700 346,281 +0.10(+12.99%)
Jun 02, 2020 0.7500 0.8085 0.7424 0.7700 385,621 +0.07(+10.32%)
Jun 01, 2020 0.7575 0.7600 0.6980 0.6980 276,313 -0.05(-6.93%)
May 29, 2020 0.6908 0.7500 0.6779 0.7500 523,800 +0.05(+7.17%)
May 28, 2020 0.6986 0.7200 0.6912 0.6998 465,991 +0.02(+2.91%)
May 27, 2020 0.6826 0.7000 0.6779 0.6800 531,817 +0.03(+4.21%)
May 26, 2020 0.6400 0.6800 0.6300 0.6525 296,190 +0.07(+11.54%)
May 22, 2020 0.6000 0.6000 0.5634 0.5850 162,800 +0.01(+1.74%)
May 21, 2020 0.5894 0.6100 0.5750 0.5750 157,181 +0.01(+0.88%)
May 20, 2020 0.5904 0.6100 0.5700 0.5700 92,069 -0.02(-2.86%)
May 19, 2020 0.6015 0.6300 0.5836 0.5868 266,715 -0.02(-2.57%)
May 18, 2020 0.5700 0.6300 0.5691 0.6023 118,012 +0.03(+5.48%)
May 15, 2020 0.5700 0.5820 0.5250 0.5710 515,200 +0.03(+4.77%)
May 14, 2020 0.5100 0.5600 0.5100 0.5450 441,525 +0.03(+5.83%)
May 13, 2020 0.5592 0.5900 0.5100 0.5150 242,130 -0.04(-6.36%)
May 12, 2020 0.6200 0.6200 0.5500 0.5500 73,375 -0.04(-7.56%)
May 11, 2020 0.5971 0.6200 0.5800 0.5950 199,391 -0.02(-2.46%)
May 08, 2020 0.6000 0.6400 0.5927 0.6100 280,000 -0.00(-0.72%)
May 07, 2020 0.6414 0.6418 0.6000 0.6144 192,700 -0.05(-6.91%)
May 06, 2020 0.6815 0.6869 0.6500 0.6600 115,137 -0.03(-4.35%)
May 05, 2020 0.6700 0.7145 0.6678 0.6900 246,653 -0.02(-2.64%)
May 04, 2020 0.7050 0.7200 0.6652 0.7087 216,265 +0.00(+0.24%)
May 01, 2020 0.7505 0.7505 0.6900 0.7070 126,800 -0.01(-1.16%)
Apr 30, 2020 0.7348 0.7524 0.7100 0.7153 125,399 +0.00(+0.31%)
Apr 29, 2020 0.7053 0.7799 0.7040 0.7131 179,398 -0.00(-0.49%)
Apr 28, 2020 0.7200 0.7642 0.7060 0.7166 165,138 +0.02(+2.37%)
Apr 27, 2020 0.7106 0.7350 0.6900 0.7000 428,681 +0.00(+0.00%)
Apr 24, 2020 0.7298 0.7362 0.6600 0.7000 291,800 -0.05(-6.67%)
Apr 23, 2020 0.8007 0.8046 0.7500 0.7500 106,151 -0.06(-6.83%)
Apr 22, 2020 0.8078 0.8500 0.7734 0.8050 226,658 -0.10(-11.54%)
Apr 21, 2020 0.6610 0.9300 0.6610 0.9100 276,820 +0.13(+16.28%)
Apr 20, 2020 0.8700 0.8700 0.7821 0.7826 119,586 -0.06(-6.83%)
Apr 17, 2020 0.8557 0.8679 0.8001 0.8400 105,600 +0.01(+1.60%)
Apr 16, 2020 0.8810 0.9061 0.8268 0.8268 51,410 -0.04(-4.97%)
Apr 15, 2020 0.8944 0.9060 0.8611 0.8700 86,139 -0.04(-4.40%)
Apr 14, 2020 0.9208 0.9799 0.9050 0.9100 229,213 -0.00(-0.11%)
Apr 13, 2020 0.9038 0.9300 0.8400 0.9110 158,172 +0.03(+3.52%)
Apr 09, 2020 0.9450 0.9450 0.8600 0.8800 107,100 -0.06(-6.88%)
Apr 08, 2020 0.7525 0.9450 0.7525 0.9450 369,999 +0.20(+27.15%)
Apr 07, 2020 0.7676 0.7950 0.7409 0.7432 386,947 +0.04(+5.28%)
Apr 06, 2020 0.7345 0.7850 0.7039 0.7059 296,329 +0.01(+0.84%)
Apr 03, 2020 0.7246 0.7474 0.6918 0.7000 108,900 -0.01(-1.84%)
Apr 02, 2020 0.7577 0.7928 0.7131 0.7131 185,406 -0.06(-7.56%)
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.