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 (%)
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%)
Aug 02, 2021 0.6700 0.6700 0.6183 0.6575 82,037 +0.02(+2.73%)
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%)
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.