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 31, 2018 3.660 3.660 3.470 3.570 486,368 +0.07(+2.00%)
Oct 30, 2018 3.333 3.560 3.320 3.500 172,465 +0.05(+1.45%)
Oct 29, 2018 3.450 3.500 3.376 3.450 9,444,143 +0.07(+2.07%)
Oct 26, 2018 3.340 3.380 3.260 3.380 590,100 +0.11(+3.36%)
Oct 25, 2018 3.365 3.390 3.240 3.270 315,059 -0.05(-1.51%)
Oct 24, 2018 3.400 3.450 3.280 3.320 512,283 -0.21(-5.82%)
Oct 23, 2018 3.490 3.525 3.385 3.525 125,194 -0.01(-0.28%)
Oct 22, 2018 3.434 3.560 3.434 3.535 991,308 +0.06(+1.58%)
Oct 19, 2018 3.490 3.490 3.380 3.480 131,600 -0.02(-0.57%)
Oct 18, 2018 3.370 3.580 3.370 3.500 289,295 +0.01(+0.29%)
Oct 17, 2018 3.400 3.510 3.390 3.490 321,679 +0.03(+0.87%)
Oct 16, 2018 3.300 3.460 3.300 3.460 595,315 +0.13(+3.90%)
Oct 15, 2018 3.320 3.382 3.270 3.330 2,209,982 -0.08(-2.29%)
Oct 12, 2018 3.310 3.440 3.310 3.408 189,200 +0.05(+1.58%)
Oct 11, 2018 3.330 3.420 3.310 3.355 375,364 +0.00(+0.00%)
Oct 10, 2018 3.310 3.400 3.310 3.355 360,458 -0.02(-0.45%)
Oct 09, 2018 3.430 3.450 3.340 3.370 208,860 -0.08(-2.32%)
Oct 08, 2018 3.459 3.550 3.410 3.450 133,409 +0.21(+6.48%)
Oct 05, 2018 3.212 3.240 3.160 3.240 206,900 +0.05(+1.57%)
Oct 04, 2018 3.160 3.220 3.110 3.190 292,343 -0.02(-0.62%)
Oct 03, 2018 3.290 3.420 3.210 3.210 507,695 -0.07(-2.13%)
Oct 02, 2018 3.170 3.320 3.170 3.280 181,412 +0.16(+5.13%)
Oct 01, 2018 3.085 3.140 3.060 3.120 368,883 +0.06(+2.13%)
Sep 28, 2018 3.080 3.105 3.040 3.055 423,100 -0.08(-2.71%)
Sep 27, 2018 3.090 3.250 3.075 3.140 1,335,939 +0.06(+1.95%)
Sep 26, 2018 3.020 3.140 3.020 3.080 544,768 +0.01(+0.33%)
Sep 25, 2018 2.980 3.080 2.940 3.070 363,822 +0.02(+0.66%)
Sep 24, 2018 3.164 3.170 3.046 3.050 543,695 -0.13(-4.09%)
Sep 21, 2018 3.100 3.180 3.080 3.180 456,500 +0.04(+1.27%)
Sep 20, 2018 3.220 3.220 3.070 3.140 335,074 -0.10(-3.09%)
Sep 19, 2018 3.110 3.320 3.110 3.240 110,755 -0.18(-5.26%)
Sep 18, 2018 3.460 3.560 3.360 3.420 1,091,495 -0.12(-3.39%)
Sep 17, 2018 3.270 3.540 3.270 3.540 1,515,306 +0.23(+6.79%)
Sep 14, 2018 3.357 3.370 3.270 3.315 1,022,600 -0.00(-0.15%)
Sep 13, 2018 3.387 3.420 3.310 3.320 195,521 -0.12(-3.35%)
Sep 12, 2018 3.390 3.500 3.390 3.435 380,422 +0.06(+1.63%)
Sep 11, 2018 3.405 3.451 3.360 3.380 251,909 -0.10(-3.01%)
Sep 10, 2018 3.410 3.500 3.410 3.485 271,968 +0.07(+2.05%)
Sep 07, 2018 3.495 3.500 3.390 3.415 121,900 +0.00(+0.15%)
Sep 06, 2018 3.460 3.460 3.300 3.410 304,977 -0.10(-2.85%)
Sep 05, 2018 3.520 3.550 3.460 3.510 98,573 +0.01(+0.29%)
Sep 04, 2018 3.500 3.535 3.480 3.500 279,501 -0.17(-4.63%)
Aug 31, 2018 3.670 3.670 3.670 0 +0.04(+1.10%)
Aug 30, 2018 3.610 3.640 3.580 3.630 498,787 -0.02(-0.55%)
Aug 29, 2018 3.670 3.670 3.620 3.650 216,720 +0.04(+1.11%)
Aug 28, 2018 3.650 3.690 3.610 3.610 156,948 -0.08(-2.30%)
Aug 27, 2018 3.697 3.740 3.670 3.695 524,335 +0.10(+2.92%)
Aug 24, 2018 3.620 3.650 3.560 3.590 202,600 +0.03(+0.84%)
Aug 23, 2018 3.590 3.680 3.530 3.560 1,449,050 +0.02(+0.51%)
Aug 22, 2018 3.490 3.660 3.490 3.542 1,008,356 +0.00(+0.06%)
Aug 21, 2018 3.670 3.680 3.540 3.540 1,119,851 -0.16(-4.32%)
Aug 20, 2018 3.738 3.760 3.700 3.700 285,556 -0.10(-2.63%)
Aug 17, 2018 3.830 3.850 3.780 3.800 309,800 -0.08(-2.19%)
Aug 16, 2018 3.750 3.910 3.750 3.885 646,290 +0.03(+0.91%)
Aug 15, 2018 3.840 3.880 3.800 3.850 202,352 -0.07(-1.91%)
Aug 14, 2018 3.830 3.960 3.830 3.925 109,630 +0.16(+4.25%)
Aug 13, 2018 3.680 3.780 3.640 3.765 372,436 +0.05(+1.35%)
Aug 10, 2018 3.730 3.790 3.710 3.715 449,200 -0.15(-3.76%)
Aug 09, 2018 3.800 3.900 3.760 3.860 419,536 +0.10(+2.80%)
Aug 08, 2018 3.643 3.830 3.630 3.755 563,855 +0.19(+5.48%)
Aug 07, 2018 3.750 3.770 3.510 3.560 400,149 -0.16(-4.30%)
Aug 06, 2018 3.850 3.880 3.720 3.720 279,728 -0.20(-5.10%)
Aug 03, 2018 3.892 3.970 3.860 3.920 211,900 +0.02(+0.38%)
Aug 02, 2018 3.878 3.920 3.860 3.905 187,614 -0.03(-0.64%)
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.