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 (%)
Aug 30, 2019 1.820 1.840 1.780 1.820 42,200 +0.01(+0.55%)
Aug 29, 2019 1.700 1.810 1.690 1.810 113,722 +0.11(+6.47%)
Aug 28, 2019 1.680 1.720 1.680 1.700 66,118 -0.01(-0.82%)
Aug 27, 2019 1.780 1.780 1.680 1.714 88,851 +0.01(+0.53%)
Aug 26, 2019 1.730 1.810 1.700 1.705 137,228 -0.01(-0.87%)
Aug 23, 2019 1.800 1.800 1.700 1.720 308,400 -0.10(-5.49%)
Aug 22, 2019 1.970 1.970 1.815 1.820 216,601 -0.11(-5.70%)
Aug 21, 2019 1.845 1.950 1.845 1.930 129,741 +0.08(+4.32%)
Aug 20, 2019 1.760 1.850 1.760 1.850 126,228 +0.08(+4.52%)
Aug 19, 2019 1.860 1.860 1.750 1.770 101,825 -0.01(-0.56%)
Aug 16, 2019 1.850 1.850 1.780 1.780 177,500 -0.01(-0.56%)
Aug 15, 2019 1.810 1.830 1.770 1.790 675,059 -0.01(-0.56%)
Aug 14, 2019 1.847 1.860 1.800 1.800 416,724 -0.07(-3.74%)
Aug 13, 2019 1.830 1.900 1.830 1.870 86,448 +0.02(+1.08%)
Aug 12, 2019 1.840 1.880 1.830 1.850 60,125 -0.05(-2.63%)
Aug 09, 2019 1.925 1.950 1.900 1.900 65,700 +0.00(+0.00%)
Aug 08, 2019 1.955 1.955 1.860 1.900 268,169 +0.00(+0.00%)
Aug 07, 2019 1.910 1.950 1.860 1.900 149,258 +0.00(+0.00%)
Aug 06, 2019 1.920 1.990 1.860 1.900 231,262 -0.01(-0.52%)
Aug 05, 2019 1.935 1.940 1.910 1.910 278,908 -0.08(-4.02%)
Aug 02, 2019 2.020 2.060 1.980 1.990 261,900 +0.00(+0.00%)
Aug 01, 2019 1.870 1.995 1.860 1.990 45,028 +0.10(+5.29%)
Jul 31, 2019 2.000 2.000 1.850 1.890 187,385 -0.03(-1.56%)
Jul 30, 2019 1.870 1.930 1.870 1.920 205,385 +0.03(+1.59%)
Jul 29, 2019 1.890 1.900 1.860 1.890 79,257 -0.03(-1.57%)
Jul 26, 2019 1.950 1.950 1.880 1.920 110,700 -0.01(-0.51%)
Jul 25, 2019 1.955 2.040 1.870 1.930 514,457 -0.03(-1.63%)
Jul 24, 2019 1.775 1.970 1.775 1.962 238,578 +0.18(+10.29%)
Jul 23, 2019 1.875 1.900 1.750 1.779 76,030 -0.02(-1.17%)
Jul 22, 2019 1.740 1.830 1.740 1.800 144,013 +0.04(+2.28%)
Jul 19, 2019 1.745 1.770 1.740 1.760 133,100 -0.13(-6.88%)
Jul 18, 2019 1.785 1.890 1.750 1.890 1,044,475 +0.09(+5.00%)
Jul 17, 2019 1.794 1.810 1.770 1.800 857,718 -0.01(-0.55%)
Jul 16, 2019 1.850 1.850 1.798 1.810 97,965 -0.03(-1.63%)
Jul 15, 2019 1.880 1.890 1.840 1.840 859,377 -0.06(-3.16%)
Jul 12, 2019 1.940 1.948 1.900 1.900 70,000 -0.06(-3.06%)
Jul 11, 2019 1.930 2.000 1.895 1.960 142,009 +0.05(+2.62%)
Jul 10, 2019 1.820 1.910 1.820 1.910 209,524 +0.12(+6.70%)
Jul 09, 2019 1.780 1.830 1.780 1.790 43,539 +0.01(+0.56%)
Jul 08, 2019 1.775 1.800 1.760 1.780 110,599 +0.02(+1.14%)
Jul 05, 2019 1.770 1.780 1.740 1.760 243,800 +0.06(+3.53%)
Jul 03, 2019 1.690 1.720 1.660 1.700 241,400 +0.02(+1.19%)
Jul 02, 2019 1.680 1.700 1.670 1.680 103,218 +0.04(+2.44%)
Jul 01, 2019 1.760 1.760 1.640 1.640 129,672 -0.07(-4.01%)
Jun 28, 2019 1.770 1.770 1.690 1.708 110,100 -0.04(-2.37%)
Jun 27, 2019 1.724 1.750 1.710 1.750 65,982 +0.02(+1.16%)
Jun 26, 2019 1.780 1.780 1.720 1.730 123,288 -0.01(-0.57%)
Jun 25, 2019 1.810 1.810 1.730 1.740 86,720 -0.07(-3.87%)
Jun 24, 2019 1.830 1.850 1.810 1.810 136,785 +0.02(+1.12%)
Jun 21, 2019 1.740 1.847 1.740 1.790 737,700 +0.06(+3.47%)
Jun 20, 2019 1.710 1.740 1.700 1.730 69,551 +0.05(+2.98%)
Jun 19, 2019 1.680 1.730 1.680 1.680 667,768 +0.00(+0.00%)
Jun 18, 2019 1.660 1.690 1.660 1.680 208,343 +0.02(+1.20%)
Jun 17, 2019 1.670 1.690 1.620 1.660 143,238 +0.04(+2.48%)
Jun 14, 2019 1.670 1.690 1.600 1.620 1,081,900 -0.04(-2.41%)
Jun 13, 2019 1.610 1.730 1.610 1.660 591,986 +0.08(+5.06%)
Jun 12, 2019 1.650 1.655 1.570 1.580 110,792 -0.05(-3.36%)
Jun 11, 2019 1.620 1.650 1.610 1.635 222,374 +0.02(+1.55%)
Jun 10, 2019 1.677 1.705 1.610 1.610 138,510 -0.07(-4.17%)
Jun 07, 2019 1.730 1.730 1.650 1.680 89,300 -0.03(-1.75%)
Jun 06, 2019 1.690 1.740 1.690 1.710 166,577 +0.11(+6.87%)
Jun 05, 2019 1.700 1.700 1.600 1.600 99,314 -0.05(-3.03%)
Jun 04, 2019 1.700 1.730 1.650 1.650 456,745 -0.03(-1.79%)
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.