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 -0.010 (-0.96%)
Streaming Delayed Price Updated: 1:58 PM EDT, May 22, 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, 2022 0.7872 0.7938 0.7800 0.7825 66,920 -0.01(-1.45%)
May 27, 2022 0.7962 0.8088 0.7836 0.7940 138,717 -0.00(-0.55%)
May 26, 2022 0.7460 0.8057 0.7409 0.7984 393,098 +0.10(+14.55%)
May 25, 2022 0.7108 0.7123 0.6905 0.6970 18,582 -0.01(-0.81%)
May 24, 2022 0.7090 0.7104 0.6949 0.7027 94,510 -0.01(-0.93%)
May 23, 2022 0.6947 0.7243 0.6937 0.7093 136,098 +0.03(+4.76%)
May 20, 2022 0.6798 0.6900 0.6662 0.6771 76,064 +0.02(+3.20%)
May 19, 2022 0.6490 0.6632 0.6441 0.6561 119,135 +0.02(+3.88%)
May 18, 2022 0.6627 0.6627 0.6200 0.6316 28,283 -0.00(-0.11%)
May 17, 2022 0.6252 0.6543 0.6235 0.6323 28,881 +0.02(+4.00%)
May 16, 2022 0.6018 0.6218 0.6017 0.6080 14,564 +0.02(+2.70%)
May 13, 2022 0.5700 0.6110 0.5700 0.5920 68,044 -0.01(-2.42%)
May 12, 2022 0.5000 0.6067 0.5000 0.6067 39,661 +0.08(+14.47%)
May 11, 2022 0.5551 0.5551 0.5200 0.5300 9,225 -0.06(-9.51%)
May 10, 2022 0.5453 0.5857 0.5440 0.5857 24,235 +0.01(+2.06%)
May 09, 2022 0.5600 0.5739 0.5349 0.5739 38,028 +0.01(+2.48%)
May 06, 2022 0.5903 0.5904 0.5510 0.5600 26,501 -0.01(-1.75%)
May 05, 2022 0.6392 0.6392 0.5700 0.5700 30,072 -0.00(-0.37%)
May 04, 2022 0.6145 0.6465 0.5721 0.5721 15,235 -0.07(-10.41%)
May 03, 2022 0.6460 0.6492 0.6140 0.6386 49,050 +0.04(+5.83%)
May 02, 2022 0.6120 0.6429 0.5914 0.6034 110,268 -0.05(-7.17%)
Apr 29, 2022 0.7014 0.7028 0.6500 0.6500 14,890 -0.03(-4.19%)
Apr 28, 2022 0.6323 0.6950 0.6273 0.6784 58,452 +0.04(+5.67%)
Apr 27, 2022 0.6262 0.6491 0.6241 0.6420 59,483 +0.00(+0.47%)
Apr 26, 2022 0.6480 0.6540 0.6272 0.6390 34,473 +0.01(+1.43%)
Apr 25, 2022 0.6537 0.6790 0.6300 0.6300 32,202 +0.01(+1.68%)
Apr 22, 2022 0.6866 0.6866 0.6196 0.6196 57,439 -0.06(-8.94%)
Apr 21, 2022 0.7050 0.7200 0.6750 0.6804 37,417 -0.03(-4.87%)
Apr 20, 2022 0.7106 0.7262 0.7000 0.7152 126,812 +0.00(+0.14%)
Apr 19, 2022 0.7300 0.7300 0.7075 0.7142 92,294 -0.02(-2.16%)
Apr 18, 2022 0.7151 0.7441 0.7107 0.7300 138,599 +0.03(+4.29%)
Apr 14, 2022 0.7241 0.7500 0.7000 0.7000 156,701 -0.02(-3.18%)
Apr 13, 2022 0.7197 0.7502 0.7086 0.7230 119,358 -0.00(-0.34%)
Apr 12, 2022 0.7400 0.7500 0.7106 0.7255 315,089 +0.02(+2.44%)
Apr 11, 2022 0.6694 0.7214 0.6615 0.7082 546,708 +0.04(+6.22%)
Apr 08, 2022 0.6351 0.6830 0.6279 0.6667 52,948 +0.02(+3.16%)
Apr 07, 2022 0.6484 0.6537 0.6197 0.6463 26,934 -0.00(-0.11%)
Apr 06, 2022 0.6400 0.6500 0.6256 0.6470 105,911 +0.00(+0.47%)
Apr 05, 2022 0.7010 0.7020 0.6367 0.6440 237,148 -0.03(-3.88%)
Apr 04, 2022 0.6909 0.7000 0.6684 0.6700 398,023 -0.02(-2.90%)
Apr 01, 2022 0.6615 0.7700 0.6438 0.6900 2,818,190 +0.06(+9.52%)
Mar 31, 2022 0.6000 0.6330 0.5782 0.6300 441,546 +0.07(+12.10%)
Mar 30, 2022 0.5745 0.5960 0.5620 0.5620 38,241 -0.00(-0.53%)
Mar 29, 2022 0.5700 0.5860 0.5610 0.5650 87,758 +0.01(+2.41%)
Mar 28, 2022 0.5741 0.5750 0.5320 0.5517 27,801 -0.02(-2.99%)
Mar 25, 2022 0.5500 0.5730 0.5423 0.5687 73,353 +0.03(+4.69%)
Mar 24, 2022 0.5271 0.5500 0.5206 0.5432 150,545 +0.04(+8.21%)
Mar 23, 2022 0.4999 0.5200 0.4957 0.5020 27,556 -0.01(-2.49%)
Mar 22, 2022 0.5133 0.5160 0.5001 0.5148 57,176 +0.01(+2.96%)
Mar 21, 2022 0.5010 0.5297 0.4900 0.5000 19,816 +0.01(+1.63%)
Mar 18, 2022 0.4657 0.4990 0.4638 0.4920 513,247 +0.04(+9.58%)
Mar 17, 2022 0.4383 0.4645 0.4350 0.4490 21,745 +0.01(+2.00%)
Mar 16, 2022 0.4788 0.4788 0.4402 0.4402 55,813 -0.04(-8.10%)
Mar 15, 2022 0.4997 0.4997 0.4500 0.4790 90,491 -0.02(-4.81%)
Mar 14, 2022 0.5208 0.5208 0.4600 0.5032 129,899 +0.01(+1.45%)
Mar 11, 2022 0.4800 0.5053 0.4767 0.4960 517,325 +0.04(+9.25%)
Mar 10, 2022 0.4310 0.4600 0.4290 0.4540 15,510 -0.03(-5.42%)
Mar 09, 2022 0.4726 0.4800 0.4452 0.4800 19,482 +0.04(+8.60%)
Mar 08, 2022 0.4080 0.4420 0.4060 0.4420 32,383 +0.01(+2.79%)
Mar 07, 2022 0.4400 0.4610 0.4200 0.4300 47,305 -0.02(-4.44%)
Mar 04, 2022 0.4602 0.5000 0.4500 0.4500 134,073 -0.03(-5.66%)
Mar 03, 2022 0.4650 0.4893 0.4600 0.4770 31,281 +0.01(+3.11%)
Mar 02, 2022 0.4931 0.4980 0.4415 0.4626 32,941 -0.01(-1.51%)
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.