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

Cielo S.A. ADR (OP: CIOXY )

0.9800 -0.0170 (-1.71%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 31, 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 (%)
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%)
Aug 01, 2018 3.810 3.960 3.810 3.930 321,828 +0.06(+1.55%)
Jul 31, 2018 3.990 3.990 3.850 3.870 335,494 -0.43(-10.00%)
Jul 30, 2018 4.310 4.340 4.300 4.300 128,511 -0.01(-0.23%)
Jul 27, 2018 4.360 4.370 4.300 4.310 185,400 -0.04(-0.92%)
Jul 26, 2018 4.420 4.490 4.310 4.350 170,854 -0.17(-3.76%)
Jul 25, 2018 4.590 4.600 4.450 4.520 100,340 -0.04(-0.88%)
Jul 24, 2018 4.510 4.570 4.500 4.560 289,389 +0.09(+2.01%)
Jul 23, 2018 4.540 4.540 4.430 4.470 1,265,326 -0.06(-1.32%)
Jul 20, 2018 4.527 4.610 4.490 4.530 1,580,486 +0.10(+2.26%)
Jul 19, 2018 4.300 4.480 4.280 4.430 2,676,870 -0.03(-0.67%)
Jul 18, 2018 4.570 4.594 4.415 4.460 140,906 -0.13(-2.83%)
Jul 17, 2018 4.500 4.660 4.400 4.590 264,724 +0.08(+1.77%)
Jul 16, 2018 4.400 4.580 4.320 4.510 294,728 +0.11(+2.50%)
Jul 13, 2018 4.090 4.430 4.040 4.400 175,837 +0.12(+2.68%)
Jul 12, 2018 4.242 4.380 4.240 4.285 308,424 -0.02(-0.58%)
Jul 11, 2018 4.380 4.390 4.280 4.310 1,522,133 -0.08(-1.93%)
Jul 10, 2018 4.270 4.420 4.200 4.395 288,523 +0.15(+3.66%)
Jul 09, 2018 4.140 4.260 4.140 4.240 145,331 +0.11(+2.54%)
Jul 06, 2018 3.994 5.150 3.970 4.135 254,084 +0.05(+1.22%)
Jul 05, 2018 4.020 4.130 4.000 4.085 269,866 -0.11(-2.62%)
Jul 03, 2018 4.195 4.195 4.195 0 +0.14(+3.33%)
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.