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

Cielo S.A. ADR (OP: CIOXY )

1.010 +0.020 (+2.00%)
Streaming Delayed Price Updated: 10:39 AM EDT, Jun 14, 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, 2023 0.6862 0.7056 0.6754 0.7016 10,000 +0.00(+0.06%)
Oct 30, 2023 0.7095 0.7095 0.6889 0.7012 19,479 -0.01(-1.24%)
Oct 27, 2023 0.7203 0.7203 0.7100 0.7100 13,600 +0.01(+0.91%)
Oct 26, 2023 0.7030 0.7036 0.6889 0.7036 14,092 +0.02(+2.36%)
Oct 25, 2023 0.6889 0.6977 0.6809 0.6874 7,347 -0.02(-2.80%)
Oct 24, 2023 0.7295 0.7333 0.7072 0.7072 5,028 -0.01(-1.94%)
Oct 23, 2023 0.7151 0.7256 0.7067 0.7212 7,446 +0.01(+0.88%)
Oct 20, 2023 0.7101 0.7149 0.7101 0.7149 2,688 +0.01(+1.62%)
Oct 19, 2023 0.7024 0.7035 0.7024 0.7035 772 +0.01(+2.12%)
Oct 18, 2023 0.6974 0.7091 0.6889 0.6889 23,811 -0.03(-4.25%)
Oct 17, 2023 0.7177 0.7395 0.7140 0.7195 16,486 -0.03(-3.87%)
Oct 16, 2023 0.7819 0.7828 0.7447 0.7485 16,448 -0.00(-0.25%)
Oct 13, 2023 0.7420 0.7504 0.7313 0.7504 1,657 +0.01(+1.10%)
Oct 12, 2023 0.7254 0.7422 0.7254 0.7422 662 -0.01(-1.09%)
Oct 11, 2023 0.7405 0.7572 0.7405 0.7504 2,109 +0.03(+3.53%)
Oct 10, 2023 0.7183 0.7284 0.7179 0.7248 8,239 +0.03(+4.15%)
Oct 09, 2023 0.7004 0.7100 0.6959 0.6959 4,505 +0.00(+0.24%)
Oct 06, 2023 0.6800 0.6942 0.6773 0.6942 7,213 +0.00(+0.26%)
Oct 05, 2023 0.7000 0.7085 0.6908 0.6924 2,733 -0.01(-0.86%)
Oct 04, 2023 0.6816 0.6984 0.6761 0.6984 12,598 +0.01(+1.67%)
Oct 03, 2023 0.7051 0.7056 0.6847 0.6869 2,704 -0.02(-3.40%)
Oct 02, 2023 0.7258 0.7258 0.7085 0.7111 3,359 -0.01(-1.82%)
Sep 29, 2023 0.7237 0.7375 0.7237 0.7243 16,187 +0.02(+2.19%)
Sep 28, 2023 0.6917 0.7155 0.6917 0.7088 6,147 +0.02(+3.07%)
Sep 27, 2023 0.7028 0.7028 0.6800 0.6877 12,342 -0.00(-0.61%)
Sep 26, 2023 0.6882 0.6919 0.6882 0.6919 9,722 -0.00(-0.12%)
Sep 25, 2023 0.6878 0.6927 0.6927 0.6927 9,549 -0.01(-0.82%)
Sep 22, 2023 0.6922 0.7000 0.6875 0.6984 3,405 +0.01(+1.36%)
Sep 21, 2023 0.7000 0.7117 0.6847 0.6890 18,022 -0.03(-3.86%)
Sep 20, 2023 0.7324 0.7324 0.7167 0.7167 21,809 +0.01(+1.09%)
Sep 19, 2023 0.7377 0.7377 0.7090 0.7090 5,903 -0.02(-3.02%)
Sep 18, 2023 0.7815 0.7870 0.7311 0.7311 52,024 -0.06(-7.42%)
Sep 15, 2023 0.7832 0.7952 0.7832 0.7897 15,540 +0.02(+2.96%)
Sep 14, 2023 0.7656 0.7837 0.7656 0.7670 23,282 -0.02(-2.89%)
Sep 13, 2023 0.7780 0.7946 0.7780 0.7898 7,850 +0.01(+1.52%)
Sep 12, 2023 0.7547 0.7780 0.7547 0.7780 4,322 +0.00(+0.39%)
Sep 11, 2023 0.7738 0.7778 0.7690 0.7750 4,446 +0.02(+1.99%)
Sep 08, 2023 0.7689 0.7689 0.7582 0.7599 3,111 -0.01(-0.93%)
Sep 07, 2023 0.7942 0.7942 0.7488 0.7670 9,106 -0.01(-1.21%)
Sep 06, 2023 0.7860 0.7892 0.7709 0.7764 9,697 -0.01(-0.78%)
Sep 05, 2023 0.8090 0.8090 0.7700 0.7825 57,927 -0.04(-4.37%)
Sep 01, 2023 0.8200 0.8250 0.8145 0.8183 21,172 +0.01(+0.65%)
Aug 31, 2023 0.8152 0.8190 0.8050 0.8130 36,471 -0.02(-2.00%)
Aug 30, 2023 0.8330 0.8330 0.8282 0.8296 28,089 +0.00(+0.06%)
Aug 29, 2023 0.8147 0.8344 0.8147 0.8291 31,588 +0.04(+4.42%)
Aug 28, 2023 0.7878 0.7940 0.7819 0.7940 21,210 +0.01(+1.74%)
Aug 25, 2023 0.7910 0.7910 0.7789 0.7804 2,501 -0.01(-1.45%)
Aug 24, 2023 0.8021 0.8050 0.7919 0.7919 3,766 -0.00(-0.23%)
Aug 23, 2023 0.7882 0.7995 0.7700 0.7937 3,223 -0.00(-0.30%)
Aug 22, 2023 0.8018 0.8018 0.7961 0.7961 22,214 -0.02(-2.20%)
Aug 21, 2023 0.7939 0.8140 0.7889 0.8140 4,295 +0.01(+1.48%)
Aug 18, 2023 0.8098 0.8128 0.8021 0.8021 1,763 +0.01(+1.12%)
Aug 17, 2023 0.7928 0.7944 0.7883 0.7932 7,252 +0.02(+2.39%)
Aug 16, 2023 0.7849 0.7897 0.7714 0.7747 22,524 -0.01(-1.70%)
Aug 15, 2023 0.8109 0.8109 0.7872 0.7881 19,312 -0.03(-3.82%)
Aug 14, 2023 0.7833 0.8347 0.7833 0.8194 37,845 -0.02(-2.45%)
Aug 11, 2023 0.8309 0.8669 0.8309 0.8400 4,438 -0.03(-3.59%)
Aug 10, 2023 0.8200 0.8741 0.8105 0.8713 9,469 -0.01(-0.99%)
Aug 09, 2023 0.8007 0.8800 0.8000 0.8800 10,847 +0.06(+7.86%)
Aug 08, 2023 0.8159 0.8159 0.8159 0.8159 1,315 -0.06(-6.75%)
Aug 07, 2023 0.9032 0.9032 0.8334 0.8750 4,209 -0.03(-2.78%)
Aug 04, 2023 0.8700 0.9000 0.8137 0.9000 14,435 +0.05(+5.88%)
Aug 03, 2023 0.8241 0.8799 0.8181 0.8500 13,263 -0.01(-1.16%)
Aug 02, 2023 0.8903 0.8903 0.8482 0.8600 83,359 -0.08(-8.25%)
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.