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

Cielo S.A. ADR (OP: CIOXY )

1.020 -0.010 (-0.97%)
Streaming Delayed Price Updated: 9:30 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, 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%)
May 01, 2019 1.914 1.920 1.860 1.860 277,047 -0.06(-3.12%)
Apr 30, 2019 1.960 1.970 1.860 1.920 5,324,947 -0.04(-2.04%)
Apr 29, 2019 1.910 2.000 1.910 1.960 273,790 +0.05(+2.62%)
Apr 26, 2019 1.950 1.990 1.890 1.910 234,300 -0.05(-2.55%)
Apr 25, 2019 1.970 2.010 1.940 1.960 179,252 -0.01(-0.51%)
Apr 24, 2019 2.090 2.150 1.950 1.970 171,751 -0.07(-3.43%)
Apr 23, 2019 2.054 2.140 2.040 2.040 461,336 +0.08(+4.08%)
Apr 22, 2019 2.030 2.060 1.960 1.960 346,988 -0.09(-4.39%)
Apr 18, 2019 2.050 2.090 2.010 2.050 438,000 -0.13(-5.96%)
Apr 17, 2019 2.270 2.270 2.170 2.180 693,361 -0.06(-2.68%)
Apr 16, 2019 2.250 2.270 2.230 2.240 929,969 -0.02(-0.88%)
Apr 15, 2019 2.350 2.370 2.260 2.260 3,168,123 -0.03(-1.31%)
Apr 12, 2019 2.355 2.380 2.290 2.290 418,600 -0.08(-3.58%)
Apr 11, 2019 2.480 2.500 2.360 2.375 485,989 -0.10(-4.23%)
Apr 10, 2019 2.400 2.510 2.400 2.480 1,475,316 +0.09(+3.77%)
Apr 09, 2019 2.330 2.415 2.330 2.390 437,958 +0.04(+1.70%)
Apr 08, 2019 2.330 2.380 2.310 2.350 319,158 -0.01(-0.42%)
Apr 05, 2019 2.370 2.400 2.310 2.360 333,900 -0.01(-0.42%)
Apr 04, 2019 2.280 2.370 2.280 2.370 291,753 +0.11(+4.87%)
Apr 03, 2019 2.350 2.400 2.250 2.260 474,686 -0.09(-3.83%)
Apr 02, 2019 2.430 2.440 2.340 2.350 75,306 -0.08(-3.29%)
Apr 01, 2019 2.370 2.440 2.370 2.430 401,339 +0.05(+1.89%)
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%)
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.