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 30, 2022 0.9180 0.9670 0.9180 0.9570 62,768 +0.03(+3.36%)
Sep 29, 2022 0.9670 0.9670 0.9231 0.9259 10,135 -0.02(-1.99%)
Sep 28, 2022 0.9578 0.9609 0.9362 0.9447 12,461 +0.02(+1.80%)
Sep 27, 2022 0.9329 0.9329 0.9266 0.9280 2,242 +0.02(+2.73%)
Sep 26, 2022 0.9226 0.9226 0.8915 0.9033 30,367 -0.02(-2.29%)
Sep 23, 2022 0.9378 0.9416 0.9114 0.9245 144,630 -0.02(-2.02%)
Sep 22, 2022 0.9352 0.9436 0.9041 0.9436 460,037 +0.01(+0.81%)
Sep 21, 2022 0.9733 0.9829 0.9303 0.9360 50,004 -0.03(-3.39%)
Sep 20, 2022 0.9706 0.9900 0.9632 0.9688 14,042 -0.01(-0.73%)
Sep 19, 2022 0.9555 0.9900 0.9438 0.9759 10,933 +0.00(+0.01%)
Sep 16, 2022 0.9470 0.9758 0.9440 0.9758 4,028 +0.01(+0.55%)
Sep 15, 2022 0.9753 0.9753 0.9600 0.9705 4,315 +0.01(+0.63%)
Sep 14, 2022 0.9500 0.9738 0.9500 0.9644 34,629 +0.02(+2.19%)
Sep 13, 2022 0.9495 0.9789 0.9437 0.9437 46,443 -0.05(-5.05%)
Sep 12, 2022 0.9734 0.9939 0.9734 0.9939 14,669 +0.02(+2.40%)
Sep 09, 2022 0.9689 0.9800 0.9595 0.9706 41,180 +0.04(+3.92%)
Sep 08, 2022 0.9273 0.9406 0.9056 0.9340 38,371 +0.00(+0.43%)
Sep 07, 2022 0.9150 0.9300 0.9000 0.9300 7,597 +0.01(+0.57%)
Sep 06, 2022 0.9650 0.9650 0.9195 0.9247 16,053 -0.03(-2.71%)
Sep 02, 2022 0.9993 1.010 0.9205 0.9505 37,268 -0.04(-4.09%)
Sep 01, 2022 1.020 1.050 0.9730 0.9910 64,707 +0.01(+1.28%)
Aug 31, 2022 1.030 1.050 0.9785 0.9785 35,444 -0.08(-7.69%)
Aug 30, 2022 1.090 1.120 1.020 1.060 61,906 -0.07(-6.19%)
Aug 29, 2022 1.100 1.140 1.080 1.130 39,284 +0.03(+2.73%)
Aug 26, 2022 1.130 1.180 1.090 1.100 90,700 +0.03(+2.80%)
Aug 25, 2022 1.100 1.100 1.070 1.070 10,861 +0.00(+0.00%)
Aug 24, 2022 1.030 1.080 1.020 1.070 9,250 +0.01(+0.94%)
Aug 23, 2022 1.050 1.070 1.000 1.060 26,183 +0.03(+2.91%)
Aug 22, 2022 0.9978 1.035 0.9700 1.030 152,037 +0.07(+7.29%)
Aug 19, 2022 0.9900 1.070 0.9600 0.9600 80,732 -0.05(-5.42%)
Aug 18, 2022 1.020 1.040 0.9800 1.015 189,629 +0.00(+0.50%)
Aug 17, 2022 0.9200 1.020 0.9200 1.010 186,097 +0.11(+12.22%)
Aug 16, 2022 0.8501 0.9998 0.8501 0.9000 64,723 -0.04(-4.02%)
Aug 15, 2022 0.9500 0.9797 0.9150 0.9377 14,882 -0.05(-5.28%)
Aug 12, 2022 0.9142 0.9999 0.9142 0.9900 54,186 +0.02(+2.06%)
Aug 11, 2022 0.9999 0.9999 0.9100 0.9700 32,412 -0.02(-2.00%)
Aug 10, 2022 0.9600 0.9999 0.9103 0.9898 32,394 +0.06(+6.43%)
Aug 09, 2022 0.9800 0.9800 0.9070 0.9300 21,669 -0.01(-1.01%)
Aug 08, 2022 0.9085 0.9800 0.9071 0.9395 36,697 +0.03(+3.61%)
Aug 05, 2022 0.8900 0.9100 0.8900 0.9068 88,872 +0.02(+2.17%)
Aug 04, 2022 0.8869 0.9100 0.8738 0.8875 335,167 +0.07(+8.22%)
Aug 03, 2022 0.8200 0.8800 0.8000 0.8201 290,381 +0.03(+4.36%)
Aug 02, 2022 0.7900 0.7934 0.7771 0.7858 89,959 +0.05(+6.19%)
Aug 01, 2022 0.8040 0.8440 0.7200 0.7400 168,742 -0.06(-7.97%)
Jul 29, 2022 0.7828 0.8050 0.7768 0.8041 214,744 +0.03(+4.16%)
Jul 28, 2022 0.7720 0.8018 0.7539 0.7720 157,181 +0.00(+0.09%)
Jul 27, 2022 0.7319 0.7713 0.7319 0.7713 565,208 +0.05(+6.95%)
Jul 26, 2022 0.7243 0.7445 0.7011 0.7212 665,807 +0.01(+1.74%)
Jul 25, 2022 0.6790 0.7148 0.6790 0.7089 20,377 +0.04(+5.46%)
Jul 22, 2022 0.6720 0.7000 0.6600 0.6722 211,792 -0.03(-4.65%)
Jul 21, 2022 0.6900 0.7071 0.6605 0.7050 142,139 +0.01(+0.86%)
Jul 20, 2022 0.6800 0.7161 0.6800 0.6990 41,417 -0.01(-1.35%)
Jul 19, 2022 0.7111 0.7400 0.6900 0.7086 36,308 -0.01(-1.82%)
Jul 18, 2022 0.7398 0.7500 0.7135 0.7217 24,485 +0.01(+1.98%)
Jul 15, 2022 0.6997 0.7301 0.6862 0.7077 187,881 +0.05(+8.01%)
Jul 14, 2022 0.6637 0.7100 0.6552 0.6552 362,331 -0.01(-1.33%)
Jul 13, 2022 0.6829 0.6897 0.6604 0.6640 3,180 -0.04(-5.14%)
Jul 12, 2022 0.6746 0.7000 0.6746 0.7000 13,281 +0.02(+3.03%)
Jul 11, 2022 0.6959 0.7233 0.6794 0.6794 86,263 -0.05(-6.68%)
Jul 08, 2022 0.7000 0.7380 0.6958 0.7280 30,377 +0.04(+6.50%)
Jul 07, 2022 0.6826 0.6947 0.6796 0.6836 87,269 +0.03(+5.20%)
Jul 06, 2022 0.6526 0.6790 0.6383 0.6498 40,725 -0.01(-0.95%)
Jul 05, 2022 0.6550 0.6877 0.6253 0.6560 118,747 -0.03(-4.55%)
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.