Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Cielo S.A. ADR (OP: CIOXY )

0.9900 -0.0100 (-1.00%)
Streaming Delayed Price Updated: 1:53 PM EDT, Jun 12, 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 (%)
Jan 31, 2018 8.650 8.720 8.350 8.482 2,489,194 +0.27(+3.31%)
Jan 30, 2018 8.286 8.500 8.076 8.210 1,510,514 -0.04(-0.48%)
Jan 29, 2018 8.336 8.340 8.157 8.250 1,472,096 -0.29(-3.40%)
Jan 26, 2018 8.600 8.690 8.340 8.540 1,662,864 -0.22(-2.51%)
Jan 25, 2018 8.717 8.870 8.650 8.760 190,144 +0.11(+1.27%)
Jan 24, 2018 8.916 8.916 8.320 8.650 350,728 +0.24(+2.85%)
Jan 23, 2018 8.636 8.790 8.410 8.410 1,121,166 -0.23(-2.66%)
Jan 22, 2018 8.270 8.640 8.270 8.640 1,023,542 +0.18(+2.13%)
Jan 19, 2018 8.288 8.460 8.288 8.460 1,062,102 +0.23(+2.79%)
Jan 18, 2018 8.280 8.300 8.027 8.230 956,675 +0.28(+3.46%)
Jan 17, 2018 7.692 8.020 7.692 7.955 186,106 +0.29(+3.72%)
Jan 16, 2018 7.500 7.720 7.430 7.670 773,684 +0.09(+1.25%)
Jan 12, 2018 7.575 7.575 7.575 0 -0.05(-0.72%)
Jan 11, 2018 7.420 7.630 7.420 7.630 180,465 +0.12(+1.60%)
Jan 10, 2018 7.470 7.570 7.470 7.510 163,607 -0.08(-1.05%)
Jan 09, 2018 7.670 7.727 7.580 7.590 222,384 -0.18(-2.32%)
Jan 08, 2018 7.923 7.960 7.600 7.770 374,979 +0.07(+0.91%)
Jan 05, 2018 7.759 7.860 7.540 7.700 190,043 +0.15(+1.99%)
Jan 04, 2018 7.800 7.800 7.510 7.550 178,471 -0.02(-0.20%)
Jan 03, 2018 7.484 7.700 7.450 7.565 88,586 +0.16(+2.09%)
Jan 02, 2018 7.422 7.440 7.324 7.410 349,734 +0.29(+4.07%)
Dec 29, 2017 7.120 7.120 7.120 0 +0.08(+1.14%)
Dec 28, 2017 7.080 7.160 7.000 7.040 280,691 +0.05(+0.72%)
Dec 27, 2017 6.960 7.140 6.960 6.990 124,070 -0.08(-1.13%)
Dec 26, 2017 6.990 7.090 6.930 7.070 173,803 +0.08(+1.14%)
Dec 22, 2017 6.915 7.000 6.870 6.990 500,710 +0.07(+1.01%)
Dec 21, 2017 7.078 7.098 6.850 6.920 273,976 -0.07(-1.00%)
Dec 20, 2017 7.055 7.086 6.950 6.990 213,355 -0.10(-1.41%)
Dec 19, 2017 7.059 7.162 7.000 7.090 321,396 -0.03(-0.42%)
Dec 18, 2017 7.224 7.280 7.000 7.120 308,486 +0.03(+0.42%)
Dec 15, 2017 7.000 7.160 6.980 7.090 481,927 +0.10(+1.43%)
Dec 14, 2017 7.000 7.060 6.970 6.990 244,348 -0.11(-1.55%)
Dec 13, 2017 7.060 7.300 7.060 7.100 320,481 -0.07(-0.98%)
Dec 12, 2017 7.090 7.270 6.970 7.170 176,110 +0.04(+0.56%)
Dec 11, 2017 7.140 7.190 7.060 7.130 305,644 +0.11(+1.57%)
Dec 08, 2017 7.150 7.260 7.010 7.020 207,834 -0.11(-1.54%)
Dec 07, 2017 7.210 7.340 7.070 7.130 276,546 -0.10(-1.38%)
Dec 06, 2017 7.108 7.355 7.108 7.230 390,887 -0.03(-0.36%)
Dec 05, 2017 7.255 7.500 7.200 7.256 231,737 +0.06(+0.78%)
Dec 04, 2017 7.140 7.280 7.140 7.200 284,280 +0.09(+1.27%)
Dec 01, 2017 7.150 7.200 7.080 7.110 258,260 +0.05(+0.71%)
Nov 30, 2017 7.166 7.200 6.980 7.060 211,221 -0.16(-2.22%)
Nov 29, 2017 7.180 7.390 7.010 7.220 731,228 +0.02(+0.28%)
Nov 28, 2017 6.910 7.290 6.910 7.200 551,711 -0.01(-0.14%)
Nov 27, 2017 7.060 7.280 6.900 7.210 205,742 +0.00(+0.00%)
Nov 24, 2017 6.860 7.300 6.860 7.210 185,425 -0.13(-1.77%)
Nov 22, 2017 7.230 7.400 7.128 7.340 184,516 +0.07(+0.96%)
Nov 21, 2017 7.290 7.370 7.172 7.270 314,325 -0.01(-0.14%)
Nov 20, 2017 7.314 7.340 7.170 7.280 418,805 -0.01(-0.21%)
Nov 17, 2017 7.210 7.400 7.070 7.295 832,088 +0.22(+3.18%)
Nov 16, 2017 7.290 7.290 6.990 7.070 310,465 +0.13(+1.87%)
Nov 15, 2017 6.940 6.980 6.890 6.940 191,343 +0.00(+0.00%)
Nov 14, 2017 6.978 7.060 6.838 6.940 302,412 -0.12(-1.70%)
Nov 13, 2017 7.026 7.080 6.920 7.060 316,690 +0.04(+0.57%)
Nov 10, 2017 7.050 7.150 7.020 7.020 146,159 -0.14(-1.96%)
Nov 09, 2017 7.190 7.190 7.050 7.160 750,477 -0.06(-0.83%)
Nov 08, 2017 7.175 7.240 7.030 7.220 192,902 +0.16(+2.27%)
Nov 07, 2017 7.350 7.380 7.050 7.060 428,876 -0.31(-4.21%)
Nov 06, 2017 7.340 7.470 7.204 7.370 101,692 +0.16(+2.22%)
Nov 03, 2017 7.295 7.370 7.140 7.210 293,108 +0.08(+1.12%)
Nov 02, 2017 7.140 7.160 7.040 7.130 194,689 +0.04(+0.56%)
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.