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 (%)
Dec 30, 2016 8.535 8.535 8.535 0 -0.05(-0.64%)
Dec 29, 2016 8.550 8.670 8.530 8.590 87,560 +0.10(+1.18%)
Dec 28, 2016 8.215 8.500 8.215 8.490 191,874 +0.11(+1.31%)
Dec 27, 2016 8.405 8.500 8.320 8.380 608,137 -0.21(-2.39%)
Dec 23, 2016 8.585 8.585 8.585 0 +0.03(+0.29%)
Dec 22, 2016 8.445 8.640 8.445 8.560 767,666 +0.09(+1.06%)
Dec 21, 2016 8.210 8.510 8.210 8.470 1,034,759 +0.35(+4.31%)
Dec 20, 2016 7.970 8.156 7.890 8.120 2,074,078 +0.48(+6.35%)
Dec 19, 2016 7.695 7.760 7.580 7.635 218,050 -0.02(-0.20%)
Dec 16, 2016 7.338 7.720 7.338 7.650 229,414 +0.45(+6.18%)
Dec 15, 2016 7.800 7.800 7.130 7.205 183,045 -0.45(-5.82%)
Dec 14, 2016 7.900 8.010 7.520 7.650 123,582 -0.28(-3.53%)
Dec 13, 2016 8.175 8.400 7.930 7.930 104,974 -0.10(-1.25%)
Dec 12, 2016 7.840 8.170 7.840 8.030 45,191 -0.19(-2.31%)
Dec 09, 2016 8.504 8.504 8.220 8.220 42,194 -0.15(-1.85%)
Dec 08, 2016 8.400 8.540 8.320 8.375 58,764 -0.30(-3.51%)
Dec 07, 2016 8.460 8.880 8.290 8.680 202,808 +0.42(+5.08%)
Dec 06, 2016 8.270 8.400 8.130 8.260 223,905 -0.01(-0.12%)
Dec 05, 2016 8.000 8.330 8.000 8.270 116,366 +0.17(+2.10%)
Dec 02, 2016 8.310 8.310 8.090 8.100 546,582 -0.18(-2.17%)
Dec 01, 2016 8.400 8.460 8.230 8.280 82,802 -0.41(-4.66%)
Nov 30, 2016 8.780 8.830 8.650 8.685 105,310 +0.07(+0.75%)
Nov 29, 2016 8.900 8.900 8.600 8.620 360,885 -0.23(-2.60%)
Nov 28, 2016 8.910 9.050 8.810 8.850 592,078 +0.20(+2.31%)
Nov 25, 2016 8.650 8.990 8.650 8.650 50,965 -0.31(-3.46%)
Nov 23, 2016 8.960 8.960 8.960 0 +0.01(+0.06%)
Nov 22, 2016 9.120 9.120 8.880 8.955 128,398 +0.35(+4.01%)
Nov 21, 2016 8.650 8.690 8.580 8.610 17,287 -0.01(-0.06%)
Nov 18, 2016 8.705 8.750 8.594 8.615 31,959 -0.07(-0.86%)
Nov 17, 2016 8.800 8.835 8.640 8.690 245,131 -0.20(-2.19%)
Nov 16, 2016 8.770 8.935 8.760 8.885 35,042 -0.15(-1.71%)
Nov 15, 2016 8.870 9.100 8.800 9.040 43,976 +0.21(+2.38%)
Nov 14, 2016 8.650 8.830 8.510 8.830 40,328 -0.03(-0.37%)
Nov 11, 2016 8.780 8.863 8.480 8.863 152,468 -0.06(-0.64%)
Nov 10, 2016 9.140 9.340 8.900 8.920 523,009 -0.97(-9.81%)
Nov 09, 2016 10.37 10.37 9.860 9.890 152,764 -0.41(-3.98%)
Nov 08, 2016 10.05 10.35 10.05 10.30 56,128 +0.12(+1.23%)
Nov 07, 2016 9.850 10.22 9.850 10.18 54,190 +0.31(+3.14%)
Nov 04, 2016 9.930 10.08 9.850 9.865 58,383 -0.08(-0.85%)
Nov 03, 2016 10.00 10.25 9.886 9.950 196,705 +0.02(+0.20%)
Nov 02, 2016 10.20 10.20 9.850 9.930 240,313 -0.19(-1.88%)
Nov 01, 2016 10.20 10.20 9.940 10.12 428,017 -0.07(-0.69%)
Oct 31, 2016 10.11 10.21 10.09 10.19 48,622 +0.15(+1.48%)
Oct 28, 2016 10.46 10.46 9.970 10.04 33,874 -0.27(-2.61%)
Oct 27, 2016 10.42 10.49 10.29 10.31 26,006 +0.00(+0.00%)
Oct 26, 2016 10.38 10.42 10.25 10.31 432,727 -0.23(-2.18%)
Oct 25, 2016 10.50 10.58 10.38 10.54 81,976 -0.01(-0.05%)
Oct 24, 2016 10.60 10.60 10.49 10.54 151,694 +0.03(+0.29%)
Oct 21, 2016 10.32 10.53 10.32 10.52 36,707 +0.04(+0.43%)
Oct 20, 2016 10.30 10.52 10.30 10.47 22,262 +0.17(+1.65%)
Oct 19, 2016 10.21 10.51 9.820 10.30 162,446 +0.02(+0.19%)
Oct 18, 2016 9.985 10.33 9.985 10.28 9,382 +0.26(+2.59%)
Oct 17, 2016 10.10 10.10 9.930 10.02 19,807 -0.01(-0.10%)
Oct 14, 2016 10.17 10.31 10.01 10.03 55,884 -0.53(-5.02%)
Oct 13, 2016 10.34 10.57 10.28 10.56 24,052 +0.24(+2.28%)
Oct 12, 2016 10.32 10.39 10.26 10.32 16,501 -0.02(-0.15%)
Oct 11, 2016 10.29 10.41 10.25 10.34 27,800 -0.12(-1.15%)
Oct 10, 2016 10.31 10.49 10.31 10.46 42,363 +0.13(+1.26%)
Oct 07, 2016 10.28 10.33 10.11 10.33 42,222 +0.13(+1.27%)
Oct 06, 2016 10.15 10.22 10.08 10.20 23,304 -0.11(-1.07%)
Oct 05, 2016 10.38 10.43 10.22 10.31 31,459 +0.12(+1.18%)
Oct 04, 2016 10.38 10.38 10.18 10.19 22,694 -0.17(-1.64%)
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.