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

Cielo S.A. ADR (OP: CIOXY )

0.9700 -0.0500 (-4.90%)
Streaming Delayed Price Updated: 3:55 PM EDT, Jun 6, 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 (%)
Oct 30, 2015 9.560 9.560 9.390 9.420 53,448 -0.13(-1.36%)
Oct 29, 2015 9.470 9.680 9.470 9.550 42,998 -0.17(-1.75%)
Oct 28, 2015 9.910 10.09 9.650 9.720 86,666 -0.27(-2.70%)
Oct 27, 2015 9.920 10.26 9.920 9.990 115,200 -0.03(-0.30%)
Oct 26, 2015 10.15 10.15 9.890 10.02 259,145 +0.07(+0.70%)
Oct 23, 2015 9.970 10.11 9.822 9.950 524,058 +0.05(+0.51%)
Oct 22, 2015 9.970 10.14 9.490 9.900 1,396,575 +0.16(+1.64%)
Oct 21, 2015 9.630 9.790 9.550 9.740 294,651 -0.06(-0.61%)
Oct 20, 2015 10.00 10.02 9.585 9.800 424,816 -0.11(-1.11%)
Oct 19, 2015 9.770 10.09 9.670 9.910 357,708 -0.12(-1.25%)
Oct 16, 2015 9.800 10.16 9.630 10.04 475,730 +0.21(+2.19%)
Oct 15, 2015 9.660 9.870 9.540 9.820 37,267 +0.04(+0.41%)
Oct 14, 2015 9.760 9.870 9.640 9.780 93,477 +0.18(+1.87%)
Oct 13, 2015 9.960 10.07 9.600 9.600 45,562 -0.70(-6.80%)
Oct 12, 2015 10.32 10.42 10.26 10.30 28,194 -0.10(-0.96%)
Oct 09, 2015 10.25 10.57 10.22 10.40 74,678 +0.35(+3.48%)
Oct 08, 2015 9.970 10.27 9.970 10.05 32,249 +0.08(+0.80%)
Oct 07, 2015 10.14 10.36 9.910 9.970 84,029 -0.06(-0.60%)
Oct 06, 2015 9.830 10.12 9.830 10.03 61,894 +0.21(+2.14%)
Oct 05, 2015 9.714 9.890 9.680 9.820 161,082 +0.17(+1.76%)
Oct 02, 2015 9.010 9.810 9.010 9.650 98,621 +0.58(+6.39%)
Oct 01, 2015 9.180 9.240 8.950 9.070 92,336 -0.18(-1.95%)
Sep 30, 2015 9.250 9.320 9.100 9.250 40,302 +0.39(+4.40%)
Sep 29, 2015 8.400 8.908 8.390 8.860 446,887 +0.46(+5.54%)
Sep 28, 2015 8.690 8.750 8.370 8.395 192,938 -0.54(-5.99%)
Sep 25, 2015 9.010 9.190 8.880 8.930 15,106 -0.03(-0.33%)
Sep 24, 2015 8.555 8.980 8.454 8.960 49,679 +0.09(+1.01%)
Sep 23, 2015 8.970 9.040 8.790 8.870 60,603 -0.22(-2.42%)
Sep 22, 2015 9.110 9.200 8.940 9.090 51,630 -0.22(-2.36%)
Sep 21, 2015 9.350 9.420 9.240 9.310 44,977 -0.13(-1.38%)
Sep 18, 2015 9.670 9.670 9.360 9.440 27,706 -0.35(-3.58%)
Sep 17, 2015 9.610 9.920 9.610 9.790 25,209 -0.15(-1.51%)
Sep 16, 2015 9.710 9.955 9.710 9.940 30,912 +0.31(+3.27%)
Sep 15, 2015 9.510 9.680 9.460 9.625 1,078,475 -0.16(-1.69%)
Sep 14, 2015 9.360 9.790 9.360 9.790 100,490 +0.35(+3.76%)
Sep 11, 2015 9.361 9.540 9.300 9.435 350,164 +0.07(+0.69%)
Sep 10, 2015 9.470 9.600 9.340 9.370 375,445 -0.35(-3.55%)
Sep 09, 2015 9.580 9.840 9.580 9.715 44,953 +0.15(+1.62%)
Sep 08, 2015 9.770 9.770 9.500 9.560 32,439 -0.04(-0.36%)
Sep 04, 2015 9.595 9.595 9.595 0 -0.38(-3.76%)
Sep 03, 2015 10.01 10.14 9.800 9.970 71,523 +0.00(+0.00%)
Sep 02, 2015 10.21 10.21 9.880 9.970 42,128 -0.14(-1.38%)
Sep 01, 2015 10.19 10.28 10.11 10.11 181,833 -0.50(-4.71%)
Aug 31, 2015 10.32 10.61 10.30 10.61 53,322 -0.41(-3.72%)
Aug 28, 2015 11.08 11.13 10.86 11.02 88,479 -0.23(-2.04%)
Aug 27, 2015 10.99 11.36 10.98 11.25 101,049 +0.37(+3.40%)
Aug 26, 2015 10.56 10.94 10.49 10.88 178,920 +0.18(+1.68%)
Aug 25, 2015 10.84 11.20 10.58 10.70 161,452 -0.28(-2.55%)
Aug 24, 2015 10.46 10.99 10.43 10.98 138,858 -0.39(-3.43%)
Aug 21, 2015 11.39 11.42 11.26 11.37 86,354 -0.32(-2.74%)
Aug 20, 2015 11.52 11.69 11.52 11.69 58,753 +0.07(+0.60%)
Aug 19, 2015 11.57 11.65 11.45 11.62 101,365 -0.24(-2.02%)
Aug 18, 2015 11.72 12.04 11.58 11.86 30,977 +0.02(+0.17%)
Aug 17, 2015 11.70 11.88 11.68 11.84 27,728 +0.14(+1.20%)
Aug 14, 2015 11.71 11.84 11.61 11.70 123,011 +0.02(+0.21%)
Aug 13, 2015 11.66 11.91 11.41 11.68 80,747 -0.20(-1.72%)
Aug 12, 2015 11.75 11.94 11.57 11.88 173,026 -0.16(-1.33%)
Aug 11, 2015 11.96 12.07 11.72 12.04 110,640 -0.28(-2.26%)
Aug 10, 2015 11.95 12.32 11.83 12.32 49,994 +0.59(+5.02%)
Aug 07, 2015 11.74 11.96 11.62 11.73 26,497 -0.13(-1.10%)
Aug 06, 2015 12.38 12.42 11.74 11.86 79,999 -0.63(-5.04%)
Aug 05, 2015 12.56 12.62 12.43 12.49 37,028 -0.10(-0.79%)
Aug 04, 2015 12.58 12.70 12.39 12.59 121,971 -0.07(-0.58%)
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.