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 31, 2018 2.180 2.340 2.180 2.340 712,700 +0.06(+2.63%)
Dec 28, 2018 2.280 2.309 2.230 2.280 455,600 +0.04(+2.01%)
Dec 27, 2018 2.190 2.260 2.180 2.235 733,644 +0.01(+0.68%)
Dec 26, 2018 2.200 2.240 2.200 2.220 423,688 -0.04(-1.77%)
Dec 24, 2018 2.150 2.290 2.150 2.260 517,300 +0.03(+1.57%)
Dec 21, 2018 2.300 2.330 2.190 2.225 664,400 -0.12(-5.32%)
Dec 20, 2018 2.413 2.420 2.320 2.350 1,569,365 -0.02(-0.63%)
Dec 19, 2018 2.405 2.500 2.350 2.365 3,151,668 -0.03(-1.46%)
Dec 18, 2018 2.410 2.436 2.350 2.400 865,583 -0.03(-1.23%)
Dec 17, 2018 2.340 2.430 2.320 2.430 1,071,852 +0.09(+3.85%)
Dec 14, 2018 2.310 2.410 2.310 2.340 729,600 +0.05(+2.18%)
Dec 13, 2018 2.370 2.390 2.290 2.290 1,047,989 -0.08(-3.38%)
Dec 12, 2018 2.370 2.380 2.320 2.370 705,721 +0.09(+3.95%)
Dec 11, 2018 2.330 2.340 2.230 2.280 2,454,953 +0.05(+2.47%)
Dec 10, 2018 2.320 2.340 2.220 2.225 650,144 -0.15(-6.51%)
Dec 07, 2018 2.460 2.520 2.320 2.380 444,500 -0.06(-2.54%)
Dec 06, 2018 2.350 2.500 2.310 2.442 762,159 +0.01(+0.49%)
Dec 04, 2018 2.530 2.580 2.390 2.430 749,300 +0.02(+0.83%)
Dec 03, 2018 2.450 2.530 2.410 2.410 685,949 -0.03(-1.23%)
Nov 30, 2018 2.300 2.440 2.280 2.440 2,567,400 +0.17(+7.49%)
Nov 29, 2018 2.350 2.360 2.240 2.270 2,541,607 -0.03(-1.30%)
Nov 28, 2018 2.303 2.430 2.280 2.300 1,637,316 +0.09(+4.07%)
Nov 27, 2018 2.250 2.310 2.210 2.210 1,253,832 +0.03(+1.38%)
Nov 26, 2018 2.390 2.400 2.180 2.180 2,028,398 -0.29(-11.92%)
Nov 23, 2018 2.420 2.530 2.420 2.475 808,500 +0.06(+2.27%)
Nov 21, 2018 2.420 2.420 2.420 0 +0.08(+3.42%)
Nov 20, 2018 2.400 2.450 2.330 2.340 319,621 -0.14(-5.65%)
Nov 19, 2018 2.430 2.530 2.400 2.480 1,021,432 -0.05(-1.98%)
Nov 16, 2018 2.510 2.620 2.510 2.530 775,000 -0.11(-4.17%)
Nov 15, 2018 2.620 2.730 2.600 2.640 867,890 +0.04(+1.54%)
Nov 14, 2018 2.790 2.790 2.600 2.600 931,961 -0.16(-5.80%)
Nov 13, 2018 2.720 2.860 2.708 2.760 781,418 -0.08(-2.82%)
Nov 12, 2018 2.800 2.920 2.760 2.840 374,650 -0.05(-1.73%)
Nov 09, 2018 2.940 2.990 2.860 2.890 327,300 -0.10(-3.34%)
Nov 08, 2018 3.039 3.110 2.970 2.990 691,666 -0.38(-11.28%)
Nov 07, 2018 3.480 3.480 3.280 3.370 872,837 -0.07(-2.18%)
Nov 06, 2018 3.631 3.631 3.440 3.445 397,143 -0.04(-1.01%)
Nov 05, 2018 3.451 3.590 3.420 3.480 519,686 -0.02(-0.57%)
Nov 02, 2018 3.345 3.540 3.340 3.500 340,800 +0.02(+0.43%)
Nov 01, 2018 3.410 3.550 3.410 3.485 858,886 -0.08(-2.38%)
Oct 31, 2018 3.660 3.660 3.470 3.570 486,368 +0.07(+2.00%)
Oct 30, 2018 3.333 3.560 3.320 3.500 172,465 +0.05(+1.45%)
Oct 29, 2018 3.450 3.500 3.376 3.450 9,444,143 +0.07(+2.07%)
Oct 26, 2018 3.340 3.380 3.260 3.380 590,100 +0.11(+3.36%)
Oct 25, 2018 3.365 3.390 3.240 3.270 315,059 -0.05(-1.51%)
Oct 24, 2018 3.400 3.450 3.280 3.320 512,283 -0.21(-5.82%)
Oct 23, 2018 3.490 3.525 3.385 3.525 125,194 -0.01(-0.28%)
Oct 22, 2018 3.434 3.560 3.434 3.535 991,308 +0.06(+1.58%)
Oct 19, 2018 3.490 3.490 3.380 3.480 131,600 -0.02(-0.57%)
Oct 18, 2018 3.370 3.580 3.370 3.500 289,295 +0.01(+0.29%)
Oct 17, 2018 3.400 3.510 3.390 3.490 321,679 +0.03(+0.87%)
Oct 16, 2018 3.300 3.460 3.300 3.460 595,315 +0.13(+3.90%)
Oct 15, 2018 3.320 3.382 3.270 3.330 2,209,982 -0.08(-2.29%)
Oct 12, 2018 3.310 3.440 3.310 3.408 189,200 +0.05(+1.58%)
Oct 11, 2018 3.330 3.420 3.310 3.355 375,364 +0.00(+0.00%)
Oct 10, 2018 3.310 3.400 3.310 3.355 360,458 -0.02(-0.45%)
Oct 09, 2018 3.430 3.450 3.340 3.370 208,860 -0.08(-2.32%)
Oct 08, 2018 3.459 3.550 3.410 3.450 133,409 +0.21(+6.48%)
Oct 05, 2018 3.212 3.240 3.160 3.240 206,900 +0.05(+1.57%)
Oct 04, 2018 3.160 3.220 3.110 3.190 292,343 -0.02(-0.62%)
Oct 03, 2018 3.290 3.420 3.210 3.210 507,695 -0.07(-2.13%)
Oct 02, 2018 3.170 3.320 3.170 3.280 181,412 +0.16(+5.13%)
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.