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 UNCHANGED
Streaming Delayed Price Updated: 3:09 PM EDT, May 2, 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 (%)
May 02, 2024 1.010 1.040 1.010 1.010 5,235 +0.00(+0.00%)
May 01, 2024 1.010 1.020 1.000 1.010 4,420 -0.01(-0.98%)
Apr 30, 2024 1.000 1.050 1.000 1.020 9,456 -0.01(-0.97%)
Apr 29, 2024 1.010 1.050 1.010 1.030 6,900 +0.02(+1.98%)
Apr 26, 2024 1.030 1.030 1.010 1.010 96,161 +0.06(+6.33%)
Apr 25, 2024 0.9977 1.020 0.9499 0.9499 22,450 -0.00(-0.01%)
Apr 24, 2024 1.030 1.050 0.9500 0.9500 609 -0.05(-5.00%)
Apr 23, 2024 0.9838 1.030 0.9838 1.000 3,479 +0.01(+1.22%)
Apr 22, 2024 1.020 1.020 0.9822 0.9879 23,836 +0.02(+1.54%)
Apr 19, 2024 1.000 1.000 0.9729 0.9729 106,447 +0.01(+1.34%)
Apr 18, 2024 0.9700 0.9895 0.9600 0.9600 1,293 +0.00(+0.00%)
Apr 17, 2024 0.9800 0.9861 0.9600 0.9600 10,786 +0.01(+1.05%)
Apr 16, 2024 0.9600 1.020 0.9500 0.9500 22,636 -0.03(-3.06%)
Apr 15, 2024 1.020 1.020 0.9750 0.9800 9,033 -0.00(-0.05%)
Apr 12, 2024 0.9747 0.9805 0.9746 0.9805 2,466 -0.04(-3.87%)
Apr 11, 2024 1.020 1.039 0.9900 1.020 230,515 +0.04(+4.19%)
Apr 10, 2024 0.9855 1.050 0.9790 0.9790 36,200 -0.05(-4.49%)
Apr 09, 2024 1.050 1.050 1.020 1.025 2,674 +0.00(+0.49%)
Apr 08, 2024 1.000 1.020 0.9980 1.020 94,789 +0.01(+0.99%)
Apr 05, 2024 1.000 1.025 1.000 1.010 58,160 +0.00(+0.00%)
Apr 04, 2024 1.020 1.020 1.010 1.010 2,886 +0.01(+1.00%)
Apr 03, 2024 0.9941 1.005 0.9941 1.000 3,114 +0.00(+0.36%)
Apr 02, 2024 0.9500 1.020 0.9500 0.9964 1,065 -0.02(-2.31%)
Apr 01, 2024 0.9997 1.020 0.9970 1.020 1,191 -0.01(-0.97%)
Mar 28, 2024 1.000 1.040 1.000 1.030 37,282 +0.02(+1.98%)
Mar 27, 2024 0.9981 1.010 0.9952 1.010 2,419 +0.02(+1.61%)
Mar 26, 2024 0.9783 1.000 0.9709 0.9940 2,837 +0.02(+2.31%)
Mar 25, 2024 0.9787 1.010 0.9683 0.9716 60,776 -0.01(-0.86%)
Mar 22, 2024 0.9552 1.020 0.9552 0.9800 1,185 +0.00(+0.10%)
Mar 21, 2024 0.9612 1.000 0.9600 0.9790 8,795 -0.01(-0.61%)
Mar 20, 2024 1.000 1.000 0.9850 0.9850 3,015 +0.00(+0.05%)
Mar 19, 2024 1.010 1.010 0.9823 0.9845 19,164 +0.00(+0.14%)
Mar 18, 2024 0.5000 1.000 0.5000 0.9831 9,124 -0.01(-0.61%)
Mar 15, 2024 1.010 1.020 0.9873 0.9891 24,386 -0.00(-0.40%)
Mar 14, 2024 1.020 1.020 0.9931 0.9931 44,942 -0.00(-0.24%)
Mar 13, 2024 1.000 1.040 0.9955 0.9955 25,017 -0.00(-0.45%)
Mar 12, 2024 1.000 1.030 1.000 1.000 84,877 +0.00(+0.00%)
Mar 11, 2024 1.000 1.030 1.000 1.000 2,223 -0.01(-0.99%)
Mar 08, 2024 1.020 1.020 1.010 1.010 2,214 -0.01(-0.98%)
Mar 07, 2024 1.040 1.040 1.020 1.020 8,031 +0.00(+0.00%)
Mar 06, 2024 1.050 1.050 1.020 1.020 13,770 +0.00(+0.00%)
Mar 05, 2024 1.050 1.050 1.020 1.020 10,092 +0.00(+0.00%)
Mar 04, 2024 1.020 1.020 1.020 1.020 15,274 +0.00(+0.00%)
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.