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 (%)
May 31, 2016 8.850 8.850 8.600 8.710 28,158 -0.07(-0.80%)
May 27, 2016 8.780 8.780 8.780 0 -0.07(-0.79%)
May 26, 2016 8.570 9.200 8.570 8.850 21,384 +0.11(+1.26%)
May 25, 2016 8.900 8.950 8.740 8.740 33,858 -0.05(-0.57%)
May 24, 2016 8.920 9.100 8.760 8.790 52,344 -0.02(-0.23%)
May 23, 2016 8.700 8.910 8.670 8.810 87,219 -0.13(-1.45%)
May 20, 2016 9.100 9.200 8.940 8.940 28,489 -0.10(-1.11%)
May 19, 2016 8.690 9.200 8.570 9.040 47,873 -0.07(-0.71%)
May 18, 2016 9.180 9.400 9.020 9.105 92,826 -0.54(-5.55%)
May 17, 2016 9.830 9.830 9.585 9.640 68,261 -0.23(-2.33%)
May 16, 2016 9.730 9.980 9.730 9.870 111,134 +0.16(+1.65%)
May 13, 2016 10.12 10.12 9.620 9.710 81,063 -0.46(-4.52%)
May 12, 2016 9.950 10.20 9.860 10.17 58,260 +0.20(+2.01%)
May 11, 2016 10.01 10.08 9.930 9.970 94,144 +0.14(+1.42%)
May 10, 2016 9.670 9.880 9.670 9.830 22,586 +0.27(+2.82%)
May 09, 2016 9.680 9.700 9.110 9.560 28,284 -0.17(-1.75%)
May 06, 2016 9.720 9.795 9.650 9.730 148,305 -0.09(-0.92%)
May 05, 2016 9.930 9.930 9.580 9.820 195,603 +0.12(+1.24%)
May 04, 2016 9.810 9.810 9.600 9.700 75,119 -0.04(-0.41%)
May 03, 2016 9.880 9.910 9.690 9.740 98,531 +0.17(+1.78%)
May 02, 2016 9.440 9.640 9.410 9.570 163,669 +0.02(+0.21%)
Apr 29, 2016 9.670 9.830 9.520 9.550 102,610 -0.05(-0.57%)
Apr 28, 2016 9.490 9.730 9.490 9.605 82,133 +0.07(+0.68%)
Apr 27, 2016 9.220 9.620 9.220 9.540 137,213 +0.35(+3.81%)
Apr 26, 2016 8.930 9.220 8.920 9.190 618,553 +0.31(+3.55%)
Apr 25, 2016 9.020 9.160 8.860 8.875 849,832 -0.09(-0.95%)
Apr 22, 2016 8.780 9.110 8.780 8.960 55,599 -0.04(-0.44%)
Apr 21, 2016 8.980 9.160 8.880 9.000 45,035 -0.18(-1.96%)
Apr 20, 2016 9.200 9.225 8.950 9.180 7,357 -0.16(-1.71%)
Apr 19, 2016 9.150 9.340 9.140 9.340 89,161 +0.26(+2.86%)
Apr 18, 2016 9.050 9.180 9.000 9.080 20,278 -0.23(-2.47%)
Apr 15, 2016 9.400 9.410 9.270 9.310 26,620 -0.15(-1.59%)
Apr 14, 2016 9.485 9.640 9.355 9.460 46,258 -0.02(-0.21%)
Apr 13, 2016 9.030 9.560 9.030 9.480 90,430 +0.43(+4.75%)
Apr 12, 2016 8.800 9.180 8.690 9.050 27,619 +0.22(+2.49%)
Apr 11, 2016 9.100 9.170 8.760 8.830 33,364 -1.64(-15.66%)
Apr 08, 2016 10.17 10.47 10.17 10.47 72,051 +0.75(+7.72%)
Apr 07, 2016 9.750 9.790 9.610 9.720 56,885 -0.06(-0.61%)
Apr 06, 2016 9.570 9.835 9.570 9.780 30,999 -0.11(-1.11%)
Apr 05, 2016 9.710 9.940 9.670 9.890 53,992 +0.05(+0.51%)
Apr 04, 2016 10.08 10.08 9.660 9.840 50,388 -0.19(-1.89%)
Apr 01, 2016 9.560 10.04 9.560 10.03 51,935 +0.40(+4.15%)
Mar 31, 2016 9.800 9.870 9.590 9.630 343,956 -0.17(-1.73%)
Mar 30, 2016 9.770 9.920 9.650 9.800 86,086 +0.07(+0.72%)
Mar 29, 2016 9.190 9.730 9.190 9.730 71,270 +0.18(+1.88%)
Mar 28, 2016 9.580 9.590 9.260 9.550 128,550 +0.48(+5.29%)
Mar 24, 2016 9.070 9.070 9.070 0 -0.15(-1.61%)
Mar 23, 2016 9.535 9.535 9.140 9.218 15,073 -0.53(-5.45%)
Mar 22, 2016 9.625 9.980 9.620 9.750 17,383 +0.08(+0.83%)
Mar 21, 2016 9.660 9.705 9.600 9.670 35,475 -0.01(-0.10%)
Mar 18, 2016 9.640 9.840 9.380 9.680 25,109 +0.06(+0.62%)
Mar 17, 2016 9.320 9.780 9.320 9.620 72,937 +0.74(+8.33%)
Mar 16, 2016 8.390 8.920 8.390 8.880 23,695 +0.15(+1.72%)
Mar 15, 2016 8.730 9.040 8.700 8.730 53,959 -0.43(-4.69%)
Mar 14, 2016 9.050 9.250 9.000 9.160 55,367 -0.26(-2.76%)
Mar 11, 2016 9.400 9.510 9.190 9.420 17,492 -0.35(-3.58%)
Mar 10, 2016 9.460 9.970 9.170 9.770 45,927 +0.34(+3.61%)
Mar 09, 2016 9.480 9.590 9.310 9.430 54,921 +0.03(+0.27%)
Mar 08, 2016 9.260 9.470 9.260 9.405 60,025 +0.17(+1.87%)
Mar 07, 2016 9.320 9.320 9.094 9.232 38,551 -0.15(-1.57%)
Mar 04, 2016 9.490 9.490 9.270 9.380 71,926 +0.48(+5.39%)
Mar 03, 2016 8.570 9.040 8.570 8.900 40,634 +0.55(+6.59%)
Mar 02, 2016 8.190 8.480 8.190 8.350 60,857 +0.25(+3.09%)
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.