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

Cielo S.A. ADR (OP: CIOXY )

1.000 UNCHANGED
Streaming Delayed Price Updated: 3:41 PM EDT, Jun 11, 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 (%)
Jul 30, 2021 0.6340 0.6700 0.6100 0.6400 285,109 -0.02(-3.02%)
Jul 29, 2021 0.6281 0.6700 0.6281 0.6599 34,390 +0.00(+0.09%)
Jul 28, 2021 0.6508 0.6784 0.6300 0.6593 25,270 +0.03(+4.65%)
Jul 27, 2021 0.6500 0.6795 0.6300 0.6300 67,583 -0.02(-2.33%)
Jul 26, 2021 0.6200 0.6850 0.6200 0.6450 24,134 +0.00(+0.00%)
Jul 23, 2021 0.6699 0.6900 0.6450 0.6450 55,288 -0.01(-0.92%)
Jul 22, 2021 0.6931 0.6931 0.6500 0.6510 360,090 -0.04(-6.25%)
Jul 21, 2021 0.6906 0.6944 0.6701 0.6944 19,909 -0.00(-0.01%)
Jul 20, 2021 0.6500 0.6950 0.6500 0.6945 21,584 +0.01(+2.13%)
Jul 19, 2021 0.6800 0.7001 0.6751 0.6800 39,171 -0.03(-4.09%)
Jul 16, 2021 0.7121 0.7121 0.6800 0.7090 13,708 +0.02(+2.75%)
Jul 15, 2021 0.7175 0.7344 0.6900 0.6900 15,386 -0.04(-6.10%)
Jul 14, 2021 0.7430 0.7480 0.7430 0.7348 36,481 +0.02(+2.33%)
Jul 13, 2021 0.7080 0.7300 0.7070 0.7181 34,333 -0.00(-0.26%)
Jul 12, 2021 0.7020 0.7260 0.7000 0.7200 48,450 +0.01(+1.58%)
Jul 09, 2021 0.6510 0.7192 0.6510 0.7088 24,979 +0.01(+1.59%)
Jul 08, 2021 0.6800 0.7097 0.6613 0.6977 30,208 -0.00(-0.33%)
Jul 07, 2021 0.7222 0.7222 0.7000 0.7000 37,066 -0.00(-0.38%)
Jul 06, 2021 0.6800 0.7300 0.6800 0.7027 34,104 -0.01(-1.72%)
Jul 02, 2021 0.7592 0.7592 0.7100 0.7150 36,585 -0.01(-2.00%)
Jul 01, 2021 0.7401 0.7401 0.7004 0.7296 31,980 +0.01(+1.14%)
Jun 30, 2021 0.6775 0.7390 0.6750 0.7214 99,075 -0.00(-0.41%)
Jun 29, 2021 0.7500 0.7500 0.7000 0.7244 166,806 -0.01(-0.69%)
Jun 28, 2021 0.7000 0.7428 0.7000 0.7294 40,972 +0.02(+2.73%)
Jun 25, 2021 0.7143 0.7665 0.7002 0.7100 107,709 -0.02(-2.74%)
Jun 24, 2021 0.7893 0.7893 0.7300 0.7300 64,023 -0.04(-4.86%)
Jun 23, 2021 0.7490 0.7882 0.7490 0.7673 50,015 +0.02(+2.31%)
Jun 22, 2021 0.7480 0.7807 0.7453 0.7500 51,239 -0.04(-5.06%)
Jun 21, 2021 0.8030 0.8030 0.7630 0.7900 82,302 +0.02(+2.92%)
Jun 18, 2021 0.7752 0.8063 0.7647 0.7676 39,735 -0.01(-1.21%)
Jun 17, 2021 0.7660 0.8110 0.7660 0.7770 90,644 +0.01(+0.78%)
Jun 16, 2021 0.8100 0.8147 0.7700 0.7710 86,240 -0.04(-4.40%)
Jun 15, 2021 0.8166 0.8172 0.7800 0.8065 35,565 +0.01(+1.19%)
Jun 14, 2021 0.8100 0.8100 0.7820 0.7970 34,859 +0.02(+2.18%)
Jun 11, 2021 0.7940 0.8207 0.7700 0.7800 105,998 -0.05(-5.64%)
Jun 10, 2021 0.8140 0.8370 0.8000 0.8266 54,527 +0.01(+1.16%)
Jun 09, 2021 0.8380 0.8600 0.8170 0.8171 41,514 -0.03(-3.47%)
Jun 08, 2021 0.8700 0.8701 0.8400 0.8465 180,819 -0.03(-3.04%)
Jun 07, 2021 0.8430 0.8800 0.8430 0.8730 136,434 +0.04(+4.43%)
Jun 04, 2021 0.8450 0.8600 0.8168 0.8360 150,145 +0.03(+3.21%)
Jun 03, 2021 0.8110 0.8301 0.8032 0.8100 137,508 -0.01(-1.14%)
Jun 02, 2021 0.8600 0.8600 0.8106 0.8193 424,053 -0.02(-2.70%)
Jun 01, 2021 0.7950 0.9105 0.7943 0.8420 1,488,810 +0.08(+10.75%)
May 28, 2021 0.7664 0.7860 0.7492 0.7603 61,457 -0.00(-0.13%)
May 27, 2021 0.7282 0.7630 0.7268 0.7613 175,413 +0.02(+2.88%)
May 26, 2021 0.7240 0.7400 0.7024 0.7400 66,371 +0.02(+3.21%)
May 25, 2021 0.6837 0.7300 0.6837 0.7170 67,187 +0.03(+3.91%)
May 24, 2021 0.6651 0.6948 0.6651 0.6900 30,464 +0.01(+1.17%)
May 21, 2021 0.6916 0.7200 0.6800 0.6820 57,070 -0.01(-1.49%)
May 20, 2021 0.7107 0.7394 0.6817 0.6923 76,865 -0.02(-2.49%)
May 19, 2021 0.7200 0.7467 0.6884 0.7100 86,938 +0.01(+1.43%)
May 18, 2021 0.6960 0.7200 0.6950 0.7000 253,492 +0.01(+2.17%)
May 17, 2021 0.6690 0.7066 0.6690 0.6851 45,261 +0.02(+2.31%)
May 14, 2021 0.6943 0.7075 0.6696 0.6696 79,629 -0.00(-0.64%)
May 13, 2021 0.6630 0.6860 0.6625 0.6739 60,711 +0.01(+1.72%)
May 12, 2021 0.6750 0.6980 0.6625 0.6625 112,453 -0.01(-0.82%)
May 11, 2021 0.6592 0.6771 0.6550 0.6680 94,386 -0.01(-1.47%)
May 10, 2021 0.6715 0.6935 0.6700 0.6780 73,884 +0.01(+0.74%)
May 07, 2021 0.6813 0.7100 0.6730 0.6730 75,411 +0.00(+0.15%)
May 06, 2021 0.6485 0.6924 0.6470 0.6720 174,021 +0.02(+3.38%)
May 05, 2021 0.6730 0.6847 0.6500 0.6500 294,632 +0.00(+0.00%)
May 04, 2021 0.6560 0.6848 0.6500 0.6500 135,595 -0.02(-3.00%)
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.