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 (%)
Mar 29, 2019 2.439 2.480 2.360 2.385 278,900 -0.05(-1.85%)
Mar 28, 2019 2.370 2.440 2.340 2.430 328,503 +0.06(+2.53%)
Mar 27, 2019 2.390 2.450 2.340 2.370 1,213,083 -0.05(-2.27%)
Mar 26, 2019 2.450 2.480 2.360 2.425 3,197,920 -0.02(-0.82%)
Mar 25, 2019 2.574 2.605 2.440 2.445 5,011,607 -0.15(-5.60%)
Mar 22, 2019 2.650 2.720 2.580 2.590 494,100 -0.18(-6.50%)
Mar 21, 2019 2.858 2.860 2.730 2.770 419,509 -0.11(-3.82%)
Mar 20, 2019 2.920 2.980 2.850 2.880 218,813 -0.08(-2.70%)
Mar 19, 2019 2.900 3.000 2.860 2.960 1,073,330 +0.07(+2.42%)
Mar 18, 2019 2.750 2.890 2.710 2.890 1,038,507 +0.15(+5.47%)
Mar 15, 2019 2.807 2.830 2.710 2.740 1,212,500 -0.08(-2.84%)
Mar 14, 2019 2.830 2.860 2.790 2.820 120,310 -0.06(-2.08%)
Mar 13, 2019 2.905 2.910 2.840 2.880 135,109 -0.02(-0.69%)
Mar 12, 2019 2.942 2.970 2.890 2.900 63,280 -0.02(-0.51%)
Mar 11, 2019 2.890 2.930 2.840 2.915 160,932 +0.07(+2.42%)
Mar 08, 2019 2.804 2.870 2.760 2.846 53,000 +0.06(+2.19%)
Mar 07, 2019 2.824 2.840 2.752 2.785 178,615 -0.07(-2.62%)
Mar 06, 2019 2.886 2.946 2.810 2.860 140,272 -0.06(-2.05%)
Mar 05, 2019 2.770 2.950 2.770 2.920 215,972 +0.04(+1.39%)
Mar 04, 2019 2.853 2.930 2.853 2.880 108,165 -0.02(-0.69%)
Mar 01, 2019 2.890 2.930 2.890 2.900 181,300 -0.08(-2.68%)
Feb 28, 2019 2.940 2.980 2.912 2.980 101,710 -0.04(-1.16%)
Feb 27, 2019 3.060 3.070 2.990 3.015 337,078 -0.03(-0.99%)
Feb 26, 2019 2.970 3.060 2.970 3.045 189,099 +0.09(+3.22%)
Feb 25, 2019 2.960 2.995 2.940 2.950 180,607 -0.06(-1.99%)
Feb 22, 2019 2.950 3.040 2.950 3.010 216,400 +0.12(+4.22%)
Feb 21, 2019 2.910 2.950 2.860 2.888 290,290 -0.13(-4.37%)
Feb 20, 2019 2.950 3.050 2.930 3.020 412,387 +0.08(+2.72%)
Feb 19, 2019 3.000 3.000 2.940 2.940 314,054 -0.08(-2.65%)
Feb 15, 2019 3.017 3.040 2.980 3.020 203,800 -0.06(-1.95%)
Feb 14, 2019 2.950 3.080 2.900 3.080 379,378 +0.06(+1.99%)
Feb 13, 2019 3.012 3.060 2.960 3.020 250,652 +0.00(+0.17%)
Feb 12, 2019 2.983 3.060 2.975 3.015 918,190 -0.00(-0.17%)
Feb 11, 2019 2.873 3.040 2.851 3.020 836,533 +0.17(+5.78%)
Feb 08, 2019 2.850 2.900 2.770 2.855 251,900 -0.10(-3.22%)
Feb 07, 2019 2.840 2.951 2.820 2.950 262,002 +0.06(+2.08%)
Feb 06, 2019 2.945 2.970 2.820 2.890 326,464 -0.23(-7.37%)
Feb 05, 2019 3.190 3.190 3.030 3.120 518,141 -0.12(-3.70%)
Feb 04, 2019 3.230 3.280 3.180 3.240 643,516 -0.04(-1.22%)
Feb 01, 2019 3.281 3.320 3.240 3.280 495,800 +0.00(+0.15%)
Jan 31, 2019 3.223 3.320 3.200 3.275 708,082 +0.12(+3.97%)
Jan 30, 2019 3.235 3.290 3.115 3.150 651,160 +0.03(+1.12%)
Jan 29, 2019 2.950 3.130 2.920 3.115 487,697 +0.16(+5.24%)
Jan 28, 2019 2.920 3.010 2.840 2.960 719,697 +0.02(+0.68%)
Jan 25, 2019 3.050 3.050 2.840 2.940 224,700 +0.04(+1.38%)
Jan 24, 2019 2.820 2.950 2.820 2.900 2,447,176 +0.13(+4.69%)
Jan 23, 2019 2.780 2.780 2.730 2.770 785,142 +0.02(+0.73%)
Jan 22, 2019 2.740 2.830 2.740 2.750 1,174,598 -0.08(-2.83%)
Jan 18, 2019 2.840 2.840 2.770 2.830 428,500 -0.01(-0.35%)
Jan 17, 2019 2.770 2.860 2.770 2.840 382,601 +0.03(+1.07%)
Jan 16, 2019 2.800 2.820 2.740 2.810 287,545 -0.01(-0.35%)
Jan 15, 2019 2.880 2.950 2.810 2.820 454,745 -0.19(-6.31%)
Jan 14, 2019 2.860 3.020 2.860 3.010 2,014,044 +0.16(+5.69%)
Jan 11, 2019 2.900 2.950 2.830 2.848 1,876,400 -0.14(-4.75%)
Jan 10, 2019 2.800 2.990 2.800 2.990 2,062,644 +0.24(+8.73%)
Jan 09, 2019 2.700 2.750 2.686 2.750 794,242 +0.06(+2.23%)
Jan 08, 2019 2.688 2.790 2.650 2.690 269,269 -0.07(-2.54%)
Jan 07, 2019 2.780 2.810 2.700 2.760 1,298,652 +0.01(+0.36%)
Jan 04, 2019 2.650 2.800 2.550 2.750 1,331,500 +0.23(+9.13%)
Jan 03, 2019 2.580 2.580 2.490 2.520 332,897 -0.04(-1.56%)
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.