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 29, 2021 0.4202 0.4268 0.4002 0.4002 514,872 -0.02(-4.71%)
Oct 28, 2021 0.4350 0.4390 0.4200 0.4200 216,707 -0.02(-4.93%)
Oct 27, 2021 0.4200 0.4500 0.4200 0.4418 528,925 +0.02(+3.95%)
Oct 26, 2021 0.4380 0.4250 190,995 -0.00(-0.93%)
Oct 25, 2021 0.4285 0.4400 0.4225 0.4290 144,377 +0.01(+3.13%)
Oct 22, 2021 0.4215 0.4315 0.4000 0.4160 476,242 -0.02(-5.24%)
Oct 21, 2021 0.4560 0.4570 0.4200 0.4390 380,585 -0.02(-3.30%)
Oct 20, 2021 0.4570 0.4690 0.4432 0.4540 246,611 -0.00(-0.22%)
Oct 19, 2021 0.4750 0.4810 0.4410 0.4550 442,395 -0.02(-4.41%)
Oct 18, 2021 0.4700 0.5100 0.4400 0.4760 656,109 +0.01(+1.47%)
Oct 15, 2021 0.4662 0.4730 0.4440 0.4691 471,655 +0.03(+5.65%)
Oct 14, 2021 0.4290 0.4500 0.4204 0.4440 557,554 +0.02(+3.74%)
Oct 13, 2021 0.4220 0.4400 0.4180 0.4280 600,095 +0.01(+2.86%)
Oct 12, 2021 0.4542 0.4600 0.4000 0.4161 2,130,184 -0.04(-8.75%)
Oct 11, 2021 0.4780 0.6000 0.4550 0.4560 5,723,898 -0.01(-2.08%)
Oct 08, 2021 0.4244 0.5200 0.4111 0.4657 1,084,091 +0.06(+13.53%)
Oct 07, 2021 0.4110 0.4244 0.4102 0.4102 35,871 -0.00(-0.44%)
Oct 06, 2021 0.3800 0.4288 0.3800 0.4120 105,806 -0.02(-4.19%)
Oct 05, 2021 0.4400 0.4400 0.4200 0.4300 140,185 +0.00(+0.00%)
Oct 04, 2021 0.4200 0.4468 0.4200 0.4300 62,912 +0.00(+0.00%)
Oct 01, 2021 0.4100 0.4398 0.4100 0.4300 99,260 +0.01(+2.38%)
Sep 30, 2021 0.4410 0.4410 0.4200 0.4200 95,671 -0.02(-4.55%)
Sep 29, 2021 0.4200 0.4540 0.4200 0.4400 101,735 -0.01(-2.20%)
Sep 28, 2021 0.4510 0.4565 0.4402 0.4499 128,129 -0.01(-2.62%)
Sep 27, 2021 0.4660 0.4700 0.4481 0.4620 381,453 +0.00(+0.43%)
Sep 24, 2021 0.4490 0.4700 0.4460 0.4600 168,147 -0.02(-4.76%)
Sep 23, 2021 0.4940 0.5010 0.4700 0.4830 79,672 +0.00(+0.63%)
Sep 22, 2021 0.4636 0.4950 0.4480 0.4800 66,890 +0.03(+7.87%)
Sep 21, 2021 0.4600 0.4670 0.4430 0.4450 82,008 -0.00(-0.89%)
Sep 20, 2021 0.4750 0.4900 0.4442 0.4490 93,116 -0.03(-6.26%)
Sep 17, 2021 0.4920 0.4960 0.4768 0.4790 42,391 -0.02(-3.82%)
Sep 16, 2021 0.4860 0.4980 0.4768 0.4980 91,022 +0.02(+3.11%)
Sep 15, 2021 0.4970 0.5060 0.4768 0.4830 63,768 -0.03(-5.29%)
Sep 14, 2021 0.5060 0.5100 0.4850 0.5100 80,447 +0.00(+0.79%)
Sep 13, 2021 0.4930 0.5060 0.4831 0.5060 29,150 +0.02(+3.86%)
Sep 10, 2021 0.5120 0.5120 0.4830 0.4872 89,588 -0.01(-2.36%)
Sep 09, 2021 0.5006 0.5150 0.4723 0.4990 539,787 -0.01(-2.12%)
Sep 08, 2021 0.5252 0.5300 0.4943 0.5098 470,964 -0.03(-5.56%)
Sep 07, 2021 0.5400 0.5500 0.5100 0.5398 79,321 +0.01(+1.66%)
Sep 03, 2021 0.5370 0.5400 0.5159 0.5310 73,359 -0.00(-0.75%)
Sep 02, 2021 0.5597 0.5624 0.5301 0.5350 173,564 -0.03(-5.83%)
Sep 01, 2021 0.6000 0.6000 0.5600 0.5681 82,453 -0.02(-3.05%)
Aug 31, 2021 0.5370 0.5995 0.5370 0.5860 78,724 +0.01(+1.03%)
Aug 30, 2021 0.5808 0.5808 0.5550 0.5800 38,223 +0.01(+0.99%)
Aug 27, 2021 0.5778 0.5855 0.5432 0.5743 59,916 +0.01(+2.19%)
Aug 26, 2021 0.5740 0.5800 0.5502 0.5620 34,901 +0.00(+0.36%)
Aug 25, 2021 0.5872 0.5872 0.5500 0.5600 73,156 -0.00(-0.32%)
Aug 24, 2021 0.5600 0.5812 0.5502 0.5618 96,071 +0.01(+2.15%)
Aug 23, 2021 0.5401 0.5768 0.5350 0.5500 59,475 -0.02(-3.51%)
Aug 20, 2021 0.5150 0.5819 0.5150 0.5700 55,870 +0.01(+2.52%)
Aug 19, 2021 0.5553 0.5667 0.5327 0.5560 31,241 -0.01(-1.58%)
Aug 18, 2021 0.5702 0.5789 0.5500 0.5649 312,975 +0.00(+0.87%)
Aug 17, 2021 0.5919 0.5919 0.5550 0.5600 43,317 -0.01(-2.52%)
Aug 16, 2021 0.5950 0.6000 0.5613 0.5745 186,271 -0.02(-3.93%)
Aug 13, 2021 0.6100 0.6100 0.5800 0.5980 34,139 -0.00(-0.33%)
Aug 12, 2021 0.5795 0.6359 0.5795 0.6000 29,047 -0.02(-2.52%)
Aug 11, 2021 0.6505 0.6505 0.6155 0.6155 22,592 -0.00(-0.73%)
Aug 10, 2021 0.5999 0.6377 0.5999 0.6200 27,906 +0.01(+1.09%)
Aug 09, 2021 0.6059 0.6418 0.6059 0.6133 27,215 -0.01(-1.13%)
Aug 06, 2021 0.6064 0.6600 0.5969 0.6203 105,814 +0.01(+1.36%)
Aug 05, 2021 0.6400 0.6400 0.6023 0.6120 66,489 -0.02(-2.78%)
Aug 04, 2021 0.6160 0.6497 0.6160 0.6295 76,710 +0.00(+0.69%)
Aug 03, 2021 0.6700 0.6700 0.6100 0.6252 49,670 -0.03(-4.91%)
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.