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

Cielo S.A. ADR (OP: CIOXY )

0.9800 -0.0170 (-1.71%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 31, 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, 2021 0.4100 0.4100 0.3900 0.3900 76,109 -0.02(-4.36%)
Dec 30, 2021 0.4000 0.4100 0.3900 0.4078 90,555 +0.01(+3.35%)
Dec 29, 2021 0.3900 0.4000 0.3850 0.3946 67,931 +0.00(+1.13%)
Dec 28, 2021 0.3950 0.4031 0.3800 0.3902 22,723 -0.00(-1.22%)
Dec 27, 2021 0.3900 0.4040 0.3800 0.3950 76,509 +0.02(+3.95%)
Dec 23, 2021 0.3850 0.3850 0.3700 0.3800 34,064 +0.00(+0.80%)
Dec 22, 2021 0.3800 0.3880 0.3751 0.3770 27,336 -0.00(-0.79%)
Dec 21, 2021 0.3848 0.3900 0.3750 0.3800 37,135 +0.00(+0.16%)
Dec 20, 2021 0.3936 0.3936 0.3701 0.3794 78,842 -0.01(-1.40%)
Dec 17, 2021 0.3600 0.4000 0.3600 0.3848 55,283 +0.00(+1.13%)
Dec 16, 2021 0.3900 0.3994 0.3800 0.3805 34,025 -0.01(-2.51%)
Dec 15, 2021 0.4000 0.4000 0.3757 0.3903 169,717 +0.00(+0.08%)
Dec 14, 2021 0.4075 0.4075 0.3850 0.3900 37,603 -0.01(-1.76%)
Dec 13, 2021 0.3900 0.4300 0.3900 0.3970 112,548 +0.01(+1.40%)
Dec 10, 2021 0.4075 0.4100 0.3900 0.3915 26,942 -0.01(-3.33%)
Dec 09, 2021 0.4170 0.4190 0.3914 0.4050 74,889 -0.00(-1.22%)
Dec 08, 2021 0.4000 0.4200 0.3996 0.4100 81,482 +0.01(+2.55%)
Dec 07, 2021 0.4100 0.4100 0.3890 0.3998 81,071 +0.02(+5.21%)
Dec 06, 2021 0.3800 0.4000 0.3700 0.3800 133,871 +0.00(+0.03%)
Dec 03, 2021 0.3970 0.4000 0.3688 0.3799 257,896 -0.00(-0.03%)
Dec 02, 2021 0.3750 0.3800 0.3613 0.3800 58,346 +0.01(+1.33%)
Dec 01, 2021 0.3900 0.3900 0.3650 0.3750 247,835 -0.01(-1.32%)
Nov 30, 2021 0.3666 0.3880 0.3650 0.3800 210,257 -0.01(-1.81%)
Nov 29, 2021 0.3941 0.3960 0.3700 0.3870 107,549 +0.00(+0.78%)
Nov 26, 2021 0.3900 0.3900 0.3700 0.3840 61,075 -0.00(-0.31%)
Nov 24, 2021 0.3990 0.4024 0.3806 0.3852 462,732 -0.01(-2.48%)
Nov 23, 2021 0.3770 0.4047 0.3770 0.3950 293,966 -0.01(-2.95%)
Nov 22, 2021 0.4100 0.4220 0.3900 0.4070 217,725 -0.00(-1.12%)
Nov 19, 2021 0.4170 0.4250 0.4100 0.4116 75,046 -0.01(-1.29%)
Nov 18, 2021 0.4290 0.4170 0.4090 0.4170 126,214 -0.01(-2.57%)
Nov 17, 2021 0.4300 0.4370 0.4110 0.4280 128,162 -0.01(-2.48%)
Nov 16, 2021 0.4550 0.4550 0.4300 0.4389 86,449 -0.00(-0.70%)
Nov 15, 2021 0.4300 0.4562 0.4300 0.4420 62,358 +0.00(+0.00%)
Nov 12, 2021 0.4665 0.4680 0.4300 0.4420 105,738 -0.02(-3.91%)
Nov 11, 2021 0.4562 0.4700 0.4451 0.4600 72,014 +0.02(+4.55%)
Nov 10, 2021 0.4575 0.4400 225,587 +0.00(+0.23%)
Nov 09, 2021 0.4411 0.4600 0.4274 0.4390 298,591 +0.01(+2.02%)
Nov 08, 2021 0.4500 0.4500 0.4300 0.4303 113,133 -0.00(-0.39%)
Nov 05, 2021 0.4280 0.4370 0.4170 0.4320 149,808 -0.01(-2.70%)
Nov 04, 2021 0.4470 0.4600 0.4290 0.4440 388,013 +0.03(+8.00%)
Nov 03, 2021 0.4180 0.4300 0.4000 0.4111 469,125 -0.00(-0.94%)
Nov 02, 2021 0.4110 0.4200 0.4030 0.4150 161,985 -0.00(-0.24%)
Nov 01, 2021 0.4094 0.4187 0.4002 0.4160 185,325 +0.02(+3.95%)
Oct 29, 2021 0.4202 0.4268 0.4002 0.4002 514,872 -0.02(-4.71%)
Oct 28, 2021 0.4350 0.4390 0.4200 0.4200 216,707 -0.02(-4.93%)
Oct 27, 2021 0.4200 0.4500 0.4200 0.4418 528,925 +0.02(+3.95%)
Oct 26, 2021 0.4380 0.4250 190,995 -0.00(-0.93%)
Oct 25, 2021 0.4285 0.4400 0.4225 0.4290 144,377 +0.01(+3.13%)
Oct 22, 2021 0.4215 0.4315 0.4000 0.4160 476,242 -0.02(-5.24%)
Oct 21, 2021 0.4560 0.4570 0.4200 0.4390 380,585 -0.02(-3.30%)
Oct 20, 2021 0.4570 0.4690 0.4432 0.4540 246,611 -0.00(-0.22%)
Oct 19, 2021 0.4750 0.4810 0.4410 0.4550 442,395 -0.02(-4.41%)
Oct 18, 2021 0.4700 0.5100 0.4400 0.4760 656,109 +0.01(+1.47%)
Oct 15, 2021 0.4662 0.4730 0.4440 0.4691 471,655 +0.03(+5.65%)
Oct 14, 2021 0.4290 0.4500 0.4204 0.4440 557,554 +0.02(+3.74%)
Oct 13, 2021 0.4220 0.4400 0.4180 0.4280 600,095 +0.01(+2.86%)
Oct 12, 2021 0.4542 0.4600 0.4000 0.4161 2,130,184 -0.04(-8.75%)
Oct 11, 2021 0.4780 0.6000 0.4550 0.4560 5,723,898 -0.01(-2.08%)
Oct 08, 2021 0.4244 0.5200 0.4111 0.4657 1,084,091 +0.06(+13.53%)
Oct 07, 2021 0.4110 0.4244 0.4102 0.4102 35,871 -0.00(-0.44%)
Oct 06, 2021 0.3800 0.4288 0.3800 0.4120 105,806 -0.02(-4.19%)
Oct 05, 2021 0.4400 0.4400 0.4200 0.4300 140,185 +0.00(+0.00%)
Oct 04, 2021 0.4200 0.4468 0.4200 0.4300 62,912 +0.00(+0.00%)
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.