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 (%)
Mar 28, 2024 1.000 1.040 1.000 1.030 37,282 +0.02(+1.98%)
Mar 27, 2024 0.9981 1.010 0.9952 1.010 2,419 +0.02(+1.61%)
Mar 26, 2024 0.9783 1.000 0.9709 0.9940 2,837 +0.02(+2.31%)
Mar 25, 2024 0.9787 1.010 0.9683 0.9716 60,776 -0.01(-0.86%)
Mar 22, 2024 0.9552 1.020 0.9552 0.9800 1,185 +0.00(+0.10%)
Mar 21, 2024 0.9612 1.000 0.9600 0.9790 8,795 -0.01(-0.61%)
Mar 20, 2024 1.000 1.000 0.9850 0.9850 3,015 +0.00(+0.05%)
Mar 19, 2024 1.010 1.010 0.9823 0.9845 19,164 +0.00(+0.14%)
Mar 18, 2024 0.5000 1.000 0.5000 0.9831 9,124 -0.01(-0.61%)
Mar 15, 2024 1.010 1.020 0.9873 0.9891 24,386 -0.00(-0.40%)
Mar 14, 2024 1.020 1.020 0.9931 0.9931 44,942 -0.00(-0.24%)
Mar 13, 2024 1.000 1.040 0.9955 0.9955 25,017 -0.00(-0.45%)
Mar 12, 2024 1.000 1.030 1.000 1.000 84,877 +0.00(+0.00%)
Mar 11, 2024 1.000 1.030 1.000 1.000 2,223 -0.01(-0.99%)
Mar 08, 2024 1.020 1.020 1.010 1.010 2,214 -0.01(-0.98%)
Mar 07, 2024 1.040 1.040 1.020 1.020 8,031 +0.00(+0.00%)
Mar 06, 2024 1.050 1.050 1.020 1.020 13,770 +0.00(+0.00%)
Mar 05, 2024 1.050 1.050 1.020 1.020 10,092 +0.00(+0.00%)
Mar 04, 2024 1.020 1.020 1.020 1.020 15,274 +0.00(+0.00%)
Mar 01, 2024 1.010 1.020 1.010 1.020 4,092 -0.02(-1.92%)
Feb 29, 2024 1.020 1.040 1.010 1.040 14,205 +0.02(+1.96%)
Feb 28, 2024 1.030 1.030 1.020 1.020 2,884 -0.01(-0.97%)
Feb 27, 2024 1.020 1.040 1.020 1.030 46,036 +0.01(+0.98%)
Feb 26, 2024 1.030 1.030 1.020 1.020 84,116 +0.01(+0.49%)
Feb 23, 2024 1.000 1.015 1.000 1.015 3,143 +0.01(+1.50%)
Feb 22, 2024 1.000 1.030 1.000 1.000 1,788 -0.01(-0.99%)
Feb 21, 2024 1.030 1.030 1.010 1.010 33,208 -0.02(-1.61%)
Feb 20, 2024 1.020 1.030 1.020 1.026 46,359 +0.03(+2.65%)
Feb 16, 2024 0.9935 1.010 0.9935 1.000 130,120 -0.01(-0.99%)
Feb 15, 2024 0.9959 1.010 0.9959 1.010 45,904 +0.06(+6.32%)
Feb 14, 2024 1.010 1.010 0.9500 0.9500 1,850 -0.05(-4.52%)
Feb 13, 2024 1.000 1.010 0.9950 0.9950 16,280 -0.00(-0.23%)
Feb 12, 2024 0.9906 1.020 0.9906 0.9973 12,100 -0.01(-1.26%)
Feb 09, 2024 1.010 1.010 0.9860 1.010 148,589 +0.04(+4.02%)
Feb 08, 2024 0.9655 0.9800 0.9655 0.9710 17,629 -0.02(-1.65%)
Feb 07, 2024 1.000 1.010 0.9700 0.9873 151,885 -0.03(-3.21%)
Feb 06, 2024 1.060 1.060 1.000 1.020 264,837 +0.01(+0.99%)
Feb 05, 2024 1.020 1.030 0.9976 1.010 2,913 +0.01(+1.00%)
Feb 02, 2024 1.008 1.008 0.9965 1.000 10,035 -0.03(-2.91%)
Feb 01, 2024 1.000 1.030 1.000 1.030 74,156 +0.04(+4.36%)
Jan 31, 2024 0.9872 1.000 0.9627 0.9870 97,819 +0.07(+7.11%)
Jan 30, 2024 0.9293 0.9497 0.9215 0.9215 28,401 -0.05(-5.07%)
Jan 29, 2024 0.9698 0.9810 0.9698 0.9707 6,754 -0.00(-0.45%)
Jan 26, 2024 0.9803 0.9805 0.9751 0.9751 4,731 +0.06(+6.83%)
Jan 25, 2024 0.9483 0.9504 0.9128 0.9128 8,069 -0.04(-4.08%)
Jan 24, 2024 0.9586 0.9586 0.9516 0.9516 6,224 +0.02(+1.63%)
Jan 23, 2024 0.9153 0.9382 0.9153 0.9363 1,137 +0.03(+3.87%)
Jan 22, 2024 0.9613 0.9613 0.9014 0.9014 13,543 -0.02(-1.96%)
Jan 19, 2024 0.9066 0.9308 0.9066 0.9194 1,609 -0.01(-0.68%)
Jan 18, 2024 0.9113 0.9311 0.9062 0.9257 7,853 +0.01(+1.44%)
Jan 17, 2024 0.9289 0.9488 0.9126 0.9126 6,871 -0.05(-4.94%)
Jan 16, 2024 0.9556 0.9624 0.9000 0.9600 31,379 -0.03(-2.81%)
Jan 12, 2024 1.020 1.020 0.9878 0.9878 33,273 -0.01(-1.25%)
Jan 11, 2024 1.010 1.020 0.9938 1.000 4,198 +0.00(+0.19%)
Jan 10, 2024 1.010 1.010 0.9984 0.9984 24,316 -0.00(-0.16%)
Jan 09, 2024 1.030 1.040 1.000 1.000 3,420 -0.07(-6.54%)
Jan 08, 2024 1.050 1.070 1.030 1.070 60,380 +0.04(+3.88%)
Jan 05, 2024 0.9971 1.040 0.9952 1.030 186,945 +0.04(+4.23%)
Jan 04, 2024 0.9616 0.9938 0.9603 0.9882 56,147 +0.04(+3.91%)
Jan 03, 2024 0.9584 0.9713 0.9444 0.9510 105,471 +0.01(+0.83%)
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.