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

Cielo S.A. ADR (OP: CIOXY )

1.030 UNCHANGED
Streaming Delayed Price Updated: 10:01 AM EDT, May 20, 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, 2018 4.530 4.560 4.480 4.535 193,901 +0.08(+1.68%)
May 30, 2018 4.390 4.470 4.340 4.460 286,987 +0.09(+2.06%)
May 29, 2018 4.470 4.526 4.310 4.370 297,125 -0.28(-6.02%)
May 25, 2018 4.650 4.650 4.650 0 -0.14(-2.92%)
May 24, 2018 4.490 4.930 4.490 4.790 1,381,296 +0.25(+5.51%)
May 23, 2018 4.540 4.650 4.500 4.540 431,608 -0.03(-0.55%)
May 22, 2018 4.502 4.630 4.464 4.565 252,398 +0.02(+0.33%)
May 21, 2018 4.570 4.580 4.446 4.550 213,796 +0.12(+2.71%)
May 18, 2018 4.404 4.490 4.380 4.430 318,870 -0.09(-1.99%)
May 17, 2018 4.640 4.660 4.520 4.520 268,935 -0.20(-4.14%)
May 16, 2018 4.770 4.845 4.710 4.715 522,950 -0.09(-1.98%)
May 15, 2018 4.760 4.850 4.670 4.810 326,671 -0.19(-3.80%)
May 14, 2018 5.012 5.012 4.910 5.000 211,158 +0.03(+0.60%)
May 11, 2018 4.980 5.150 4.960 4.970 149,397 -0.09(-1.78%)
May 10, 2018 5.015 5.130 5.000 5.060 234,115 +0.12(+2.43%)
May 09, 2018 4.850 4.960 4.850 4.940 438,952 -0.03(-0.60%)
May 08, 2018 4.964 5.080 4.950 4.970 504,839 +0.06(+1.22%)
May 07, 2018 5.000 5.080 4.910 4.910 656,896 -0.09(-1.80%)
May 04, 2018 4.940 5.180 4.870 5.000 245,009 -0.11(-2.15%)
May 03, 2018 5.296 5.390 5.050 5.110 765,193 -0.29(-5.37%)
May 02, 2018 5.400 5.540 5.380 5.400 1,673,120 -0.15(-2.70%)
May 01, 2018 5.420 5.560 5.420 5.550 673,246 +0.06(+1.09%)
Apr 30, 2018 5.495 5.510 5.460 5.490 230,938 +0.00(+0.00%)
Apr 27, 2018 5.593 5.593 5.440 5.490 74,615 -0.03(-0.54%)
Apr 26, 2018 5.370 5.570 5.370 5.520 212,997 +0.11(+2.03%)
Apr 25, 2018 5.431 5.470 5.330 5.410 278,227 -0.09(-1.64%)
Apr 24, 2018 5.350 5.550 5.300 5.500 250,601 +0.14(+2.61%)
Apr 23, 2018 5.470 5.470 5.330 5.360 530,696 -0.12(-2.28%)
Apr 20, 2018 5.464 5.520 5.410 5.485 389,340 -0.01(-0.27%)
Apr 19, 2018 5.520 5.560 5.440 5.500 496,485 -0.07(-1.17%)
Apr 18, 2018 5.530 5.630 5.520 5.565 518,629 +0.04(+0.63%)
Apr 17, 2018 5.465 5.572 5.440 5.530 1,883,897 +0.09(+1.65%)
Apr 16, 2018 5.430 5.450 5.360 5.440 2,908,207 +0.04(+0.74%)
Apr 13, 2018 5.600 5.620 5.350 5.400 3,896,271 -0.25(-4.51%)
Apr 12, 2018 5.723 5.790 5.630 5.655 347,583 -0.05(-0.96%)
Apr 11, 2018 5.680 5.761 5.630 5.710 1,339,422 -0.01(-0.17%)
Apr 10, 2018 5.990 5.990 5.710 5.720 1,842,650 -0.15(-2.56%)
Apr 09, 2018 5.730 5.970 5.730 5.870 681,237 +0.04(+0.69%)
Apr 06, 2018 5.905 5.910 5.730 5.830 2,209,404 -0.04(-0.68%)
Apr 05, 2018 5.980 6.046 5.850 5.870 879,886 -0.08(-1.43%)
Apr 04, 2018 5.900 6.100 5.900 5.955 1,892,635 -0.14(-2.38%)
Apr 03, 2018 6.205 6.205 6.050 6.100 664,987 -0.02(-0.33%)
Apr 02, 2018 6.081 6.178 6.050 6.120 382,915 -0.10(-1.61%)
Mar 29, 2018 6.220 6.220 6.220 0 +0.15(+2.47%)
Mar 28, 2018 6.150 6.290 6.070 6.070 650,975 -0.08(-1.30%)
Mar 27, 2018 6.200 6.540 6.150 6.150 408,551 -0.12(-1.99%)
Mar 26, 2018 6.632 6.660 6.250 6.275 380,857 -0.07(-1.18%)
Mar 23, 2018 6.550 6.600 6.250 6.350 305,206 -0.22(-3.35%)
Mar 22, 2018 6.705 6.720 6.510 6.570 510,261 -0.17(-2.59%)
Mar 21, 2018 6.800 6.840 6.680 6.745 1,906,659 -0.08(-1.24%)
Mar 20, 2018 6.690 6.860 6.670 6.830 2,905,720 +0.18(+2.71%)
Mar 19, 2018 6.570 6.780 6.560 6.650 2,374,336 +0.02(+0.30%)
Mar 16, 2018 6.680 6.736 6.630 6.630 3,167,014 -0.02(-0.30%)
Mar 15, 2018 6.750 6.800 6.570 6.650 1,688,766 -0.11(-1.63%)
Mar 14, 2018 6.910 7.010 6.760 6.760 697,076 -0.09(-1.31%)
Mar 13, 2018 6.940 7.230 6.850 6.850 399,806 -0.15(-2.14%)
Mar 12, 2018 7.048 7.132 6.890 7.000 454,765 -0.17(-2.37%)
Mar 09, 2018 7.494 7.494 7.090 7.170 377,784 -0.24(-3.24%)
Mar 08, 2018 7.455 7.550 7.290 7.410 95,657 -0.06(-0.80%)
Mar 07, 2018 7.300 7.600 7.290 7.470 105,807 +0.07(+0.95%)
Mar 06, 2018 7.518 7.540 7.370 7.400 250,250 -0.09(-1.20%)
Mar 05, 2018 7.290 7.490 7.290 7.490 219,050 +0.08(+1.08%)
Mar 02, 2018 7.460 7.460 7.280 7.410 113,296 -0.03(-0.40%)
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.