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 +0.060 (+6.16%)
Streaming Delayed Price Updated: 1:19 PM EDT, Jun 7, 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 (%)
Jan 31, 2022 0.4200 0.4200 0.4200 0.4200 66,377 +0.00(+0.00%)
Jan 28, 2022 0.4100 0.4200 0.4001 0.4200 83,321 +0.01(+2.44%)
Jan 27, 2022 0.4090 0.4100 0.3900 0.4100 14,523 +0.00(+0.00%)
Jan 26, 2022 0.4447 0.4447 0.3950 0.4100 70,358 +0.02(+5.13%)
Jan 25, 2022 0.3790 0.3941 0.3770 0.3900 90,785 +0.02(+4.00%)
Jan 24, 2022 0.3701 0.3900 0.3655 0.3750 156,623 -0.02(-4.97%)
Jan 21, 2022 0.3997 0.4000 0.3745 0.3946 37,181 -0.00(-0.60%)
Jan 20, 2022 0.3900 0.4000 0.3788 0.3970 44,349 +0.01(+1.79%)
Jan 19, 2022 0.3772 0.3900 0.3755 0.3900 132,548 +0.01(+3.15%)
Jan 18, 2022 0.3820 0.3850 0.3700 0.3781 62,059 -0.00(-1.02%)
Jan 14, 2022 0.3820 0 +0.00(+0.53%)
Jan 13, 2022 0.3848 0.3850 0.3700 0.3800 25,288 -0.01(-1.30%)
Jan 12, 2022 0.3800 0.3850 0.3750 0.3850 21,815 +0.01(+1.32%)
Jan 11, 2022 0.3600 0.3800 0.3600 0.3800 57,919 +0.01(+1.39%)
Jan 10, 2022 0.3750 0.3866 0.3600 0.3748 192,437 -0.01(-1.37%)
Jan 07, 2022 0.3716 0.3878 0.3706 0.3800 46,746 -0.00(-0.78%)
Jan 06, 2022 0.3702 0.3850 0.3702 0.3830 126,934 +0.00(+0.00%)
Jan 05, 2022 0.3878 0.3878 0.3700 0.3830 104,057 +0.01(+2.00%)
Jan 04, 2022 0.3898 0.3960 0.3750 0.3755 65,377 -0.01(-3.72%)
Jan 03, 2022 0.4040 0.4040 0.3800 0.3900 66,318 +0.00(+0.00%)
Dec 31, 2021 0.4100 0.4100 0.3900 0.3900 76,109 -0.02(-4.36%)
Dec 30, 2021 0.4000 0.4100 0.3900 0.4078 90,555 +0.01(+3.35%)
Dec 29, 2021 0.3900 0.4000 0.3850 0.3946 67,931 +0.00(+1.13%)
Dec 28, 2021 0.3950 0.4031 0.3800 0.3902 22,723 -0.00(-1.22%)
Dec 27, 2021 0.3900 0.4040 0.3800 0.3950 76,509 +0.02(+3.95%)
Dec 23, 2021 0.3850 0.3850 0.3700 0.3800 34,064 +0.00(+0.80%)
Dec 22, 2021 0.3800 0.3880 0.3751 0.3770 27,336 -0.00(-0.79%)
Dec 21, 2021 0.3848 0.3900 0.3750 0.3800 37,135 +0.00(+0.16%)
Dec 20, 2021 0.3936 0.3936 0.3701 0.3794 78,842 -0.01(-1.40%)
Dec 17, 2021 0.3600 0.4000 0.3600 0.3848 55,283 +0.00(+1.13%)
Dec 16, 2021 0.3900 0.3994 0.3800 0.3805 34,025 -0.01(-2.51%)
Dec 15, 2021 0.4000 0.4000 0.3757 0.3903 169,717 +0.00(+0.08%)
Dec 14, 2021 0.4075 0.4075 0.3850 0.3900 37,603 -0.01(-1.76%)
Dec 13, 2021 0.3900 0.4300 0.3900 0.3970 112,548 +0.01(+1.40%)
Dec 10, 2021 0.4075 0.4100 0.3900 0.3915 26,942 -0.01(-3.33%)
Dec 09, 2021 0.4170 0.4190 0.3914 0.4050 74,889 -0.00(-1.22%)
Dec 08, 2021 0.4000 0.4200 0.3996 0.4100 81,482 +0.01(+2.55%)
Dec 07, 2021 0.4100 0.4100 0.3890 0.3998 81,071 +0.02(+5.21%)
Dec 06, 2021 0.3800 0.4000 0.3700 0.3800 133,871 +0.00(+0.03%)
Dec 03, 2021 0.3970 0.4000 0.3688 0.3799 257,896 -0.00(-0.03%)
Dec 02, 2021 0.3750 0.3800 0.3613 0.3800 58,346 +0.01(+1.33%)
Dec 01, 2021 0.3900 0.3900 0.3650 0.3750 247,835 -0.01(-1.32%)
Nov 30, 2021 0.3666 0.3880 0.3650 0.3800 210,257 -0.01(-1.81%)
Nov 29, 2021 0.3941 0.3960 0.3700 0.3870 107,549 +0.00(+0.78%)
Nov 26, 2021 0.3900 0.3900 0.3700 0.3840 61,075 -0.00(-0.31%)
Nov 24, 2021 0.3990 0.4024 0.3806 0.3852 462,732 -0.01(-2.48%)
Nov 23, 2021 0.3770 0.4047 0.3770 0.3950 293,966 -0.01(-2.95%)
Nov 22, 2021 0.4100 0.4220 0.3900 0.4070 217,725 -0.00(-1.12%)
Nov 19, 2021 0.4170 0.4250 0.4100 0.4116 75,046 -0.01(-1.29%)
Nov 18, 2021 0.4290 0.4170 0.4090 0.4170 126,214 -0.01(-2.57%)
Nov 17, 2021 0.4300 0.4370 0.4110 0.4280 128,162 -0.01(-2.48%)
Nov 16, 2021 0.4550 0.4550 0.4300 0.4389 86,449 -0.00(-0.70%)
Nov 15, 2021 0.4300 0.4562 0.4300 0.4420 62,358 +0.00(+0.00%)
Nov 12, 2021 0.4665 0.4680 0.4300 0.4420 105,738 -0.02(-3.91%)
Nov 11, 2021 0.4562 0.4700 0.4451 0.4600 72,014 +0.02(+4.55%)
Nov 10, 2021 0.4575 0.4400 225,587 +0.00(+0.23%)
Nov 09, 2021 0.4411 0.4600 0.4274 0.4390 298,591 +0.01(+2.02%)
Nov 08, 2021 0.4500 0.4500 0.4300 0.4303 113,133 -0.00(-0.39%)
Nov 05, 2021 0.4280 0.4370 0.4170 0.4320 149,808 -0.01(-2.70%)
Nov 04, 2021 0.4470 0.4600 0.4290 0.4440 388,013 +0.03(+8.00%)
Nov 03, 2021 0.4180 0.4300 0.4000 0.4111 469,125 -0.00(-0.94%)
Nov 02, 2021 0.4110 0.4200 0.4030 0.4150 161,985 -0.00(-0.24%)
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.