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 -0.0200 (-2.00%)
Streaming Delayed Price Updated: 11:46 AM 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 (%)
May 31, 2019 1.670 1.700 1.510 1.540 693,200 -0.14(-8.25%)
May 30, 2019 1.710 1.715 1.675 1.679 70,598 +0.02(+1.11%)
May 29, 2019 1.700 1.700 1.650 1.660 331,129 -0.05(-2.92%)
May 28, 2019 1.750 1.780 1.700 1.710 708,255 -0.11(-6.05%)
May 24, 2019 1.815 1.850 1.790 1.820 260,300 +0.01(+0.56%)
May 23, 2019 1.770 1.840 1.770 1.810 202,196 +0.06(+3.43%)
May 22, 2019 1.710 1.750 1.710 1.750 96,814 +0.04(+2.34%)
May 21, 2019 1.660 1.720 1.660 1.710 133,251 +0.07(+4.27%)
May 20, 2019 1.650 1.700 1.640 1.640 348,692 -0.03(-1.80%)
May 17, 2019 1.700 1.740 1.650 1.670 222,300 -0.06(-3.47%)
May 16, 2019 1.750 1.790 1.730 1.730 106,227 -0.07(-3.89%)
May 15, 2019 1.800 1.880 1.800 1.800 265,434 -0.02(-1.10%)
May 14, 2019 1.820 1.860 1.820 1.820 95,605 +0.01(+0.56%)
May 13, 2019 1.840 1.850 1.810 1.810 345,480 -0.07(-3.72%)
May 10, 2019 1.940 1.940 1.850 1.880 100,600 -0.05(-2.59%)
May 09, 2019 1.915 1.990 1.890 1.930 422,040 -0.02(-1.03%)
May 08, 2019 1.900 1.970 1.890 1.950 278,490 +0.11(+5.98%)
May 07, 2019 1.830 1.857 1.810 1.840 158,665 -0.03(-1.87%)
May 06, 2019 1.800 1.875 1.780 1.875 236,940 +0.01(+0.81%)
May 03, 2019 1.860 1.870 1.840 1.860 232,400 +0.02(+1.09%)
May 02, 2019 1.875 1.890 1.840 1.840 130,798 -0.02(-1.08%)
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.