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, 2020 0.8328 0.8328 0.8328 496,881 +0.00(+0.34%)
Dec 30, 2020 0.7850 0.8400 0.7763 0.8300 496,881 +0.07(+9.67%)
Dec 29, 2020 0.6642 0.7850 0.6642 0.7568 234,001 +0.02(+2.55%)
Dec 28, 2020 0.6500 0.7688 0.6500 0.7380 723,596 -0.01(-1.27%)
Dec 24, 2020 0.6900 0.7900 0.6900 0.7475 13,000 +0.04(+5.52%)
Dec 23, 2020 0.7100 0.7128 0.6900 0.7084 59,964 +0.00(+0.44%)
Dec 22, 2020 0.7200 0.7200 0.7000 0.7053 96,387 -0.02(-2.96%)
Dec 21, 2020 0.7600 0.7600 0.7150 0.7268 173,353 -0.07(-9.15%)
Dec 18, 2020 0.8000 0.8000 0.7327 0.8000 48,200 +0.01(+1.66%)
Dec 17, 2020 0.7400 0.7890 0.7400 0.7869 26,975 +0.02(+3.15%)
Dec 16, 2020 0.7500 0.7980 0.7333 0.7629 89,671 -0.01(-1.75%)
Dec 15, 2020 0.7698 0.7778 0.7600 0.7765 18,115 +0.01(+1.77%)
Dec 14, 2020 0.7601 0.8200 0.7601 0.7630 48,544 -0.03(-3.71%)
Dec 11, 2020 0.7900 0.8000 0.7700 0.7924 161,800 +0.02(+2.91%)
Dec 10, 2020 0.7100 0.7866 0.7100 0.7700 43,044 +0.03(+4.53%)
Dec 09, 2020 0.7600 0.7900 0.7300 0.7366 600,304 -0.02(-3.08%)
Dec 08, 2020 0.7300 0.7665 0.7300 0.7600 459,122 +0.01(+1.60%)
Dec 07, 2020 0.7200 0.7500 0.7100 0.7480 77,328 +0.03(+3.86%)
Dec 04, 2020 0.7600 0.7600 0.7100 0.7202 60,000 -0.01(-1.34%)
Dec 03, 2020 0.6800 0.7595 0.6800 0.7300 335,562 +0.05(+7.35%)
Dec 02, 2020 0.7041 0.7041 0.6706 0.6800 169,416 +0.01(+1.40%)
Dec 01, 2020 0.6800 0.7295 0.6690 0.6706 102,765 +0.00(+0.72%)
Nov 30, 2020 0.7050 0.7400 0.6658 0.6658 436,676 -0.05(-7.53%)
Nov 27, 2020 0.7200 0.7407 0.7152 0.7200 29,500 -0.01(-1.37%)
Nov 25, 2020 0.6600 0.7300 0.6600 0.7300 69,600 +0.03(+4.29%)
Nov 24, 2020 0.6865 0.7071 0.6500 0.7000 274,542 +0.04(+6.06%)
Nov 23, 2020 0.6700 0.7000 0.6500 0.6600 124,599 -0.02(-2.94%)
Nov 20, 2020 0.6900 0.7249 0.6800 0.6800 245,800 -0.02(-2.86%)
Nov 19, 2020 0.7000 0.7000 0.6700 0.7000 35,280 +0.01(+1.52%)
Nov 18, 2020 0.6600 0.7000 0.6600 0.6895 16,256 +0.01(+1.22%)
Nov 17, 2020 0.6700 0.7125 0.6700 0.6812 61,891 +0.00(+0.18%)
Nov 16, 2020 0.6750 0.6999 0.6750 0.6800 123,360 -0.01(-1.45%)
Nov 13, 2020 0.6900 0.6900 0.6400 0.6900 81,000 +0.01(+1.47%)
Nov 12, 2020 0.6700 0.6900 0.6510 0.6800 140,463 -0.02(-2.68%)
Nov 11, 2020 0.7000 0.7000 0.6700 0.6987 11,614 +0.00(+0.39%)
Nov 10, 2020 0.6750 0.6960 0.6300 0.6960 186,468 +0.03(+3.88%)
Nov 09, 2020 0.6700 0.7000 0.6500 0.6700 142,312 +0.04(+6.35%)
Nov 06, 2020 0.6000 0.6500 0.6000 0.6300 50,000 +0.03(+4.98%)
Nov 05, 2020 0.5650 0.6100 0.5600 0.6001 272,171 +0.03(+5.30%)
Nov 04, 2020 0.5500 0.5775 0.5440 0.5699 2,966 +0.02(+3.62%)
Nov 03, 2020 0.5500 0.5797 0.5500 0.5500 25,187 -0.03(-4.66%)
Nov 02, 2020 0.4845 0.5880 0.4845 0.5769 20,882 +0.02(+3.02%)
Oct 30, 2020 0.5793 0.6000 0.5523 0.5600 23,100 -0.01(-1.75%)
Oct 29, 2020 0.5500 0.6050 0.5363 0.5700 439,054 +0.02(+3.64%)
Oct 28, 2020 0.5700 0.6300 0.5500 0.5500 366,066 -0.08(-12.70%)
Oct 27, 2020 0.6220 0.6600 0.6103 0.6300 65,985 -0.02(-3.08%)
Oct 26, 2020 0.6500 0.6600 0.6000 0.6500 95,648 +0.03(+4.84%)
Oct 23, 2020 0.6398 0.6398 0.6100 0.6200 33,500 +0.01(+1.64%)
Oct 22, 2020 0.6000 0.6405 0.6000 0.6100 44,718 +0.00(+0.00%)
Oct 21, 2020 0.6480 0.6480 0.6000 0.6100 28,526 -0.03(-5.37%)
Oct 20, 2020 0.6300 0.6600 0.6250 0.6446 65,339 +0.02(+2.99%)
Oct 19, 2020 0.6200 0.6390 0.5900 0.6259 445,983 +0.04(+6.03%)
Oct 16, 2020 0.5720 0.6200 0.5720 0.5903 208,000 -0.02(-3.23%)
Oct 15, 2020 0.5800 0.6300 0.5800 0.6100 18,330 +0.01(+1.33%)
Oct 14, 2020 0.5800 0.6300 0.5800 0.6020 158,707 -0.01(-1.31%)
Oct 13, 2020 0.5900 0.6200 0.5900 0.6100 35,953 -0.02(-3.17%)
Oct 12, 2020 0.6450 0.6450 0.6000 0.6300 53,091 +0.01(+0.80%)
Oct 09, 2020 0.6000 0.6400 0.6000 0.6250 94,200 -0.00(-0.76%)
Oct 08, 2020 0.6250 0.6480 0.6100 0.6298 83,015 +0.00(+0.61%)
Oct 07, 2020 0.6800 0.6800 0.6175 0.6260 59,024 -0.03(-4.63%)
Oct 06, 2020 0.6300 0.6690 0.6300 0.6564 77,909 +0.03(+4.19%)
Oct 05, 2020 0.6200 0.6780 0.6200 0.6300 54,972 -0.01(-2.02%)
Oct 02, 2020 0.6450 0.6756 0.6313 0.6430 201,300 +0.00(+0.47%)
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.