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

Cielo S.A. ADR (OP: CIOXY )

1.030 +0.050 (+5.10%)
Streaming Delayed Price Updated: 3:42 PM EDT, May 17, 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 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%)
May 03, 2021 0.6570 0.6762 0.6500 0.6701 233,240 -0.00(-0.30%)
Apr 30, 2021 0.6844 0.6844 0.6630 0.6721 299,500 -0.01(-1.85%)
Apr 29, 2021 0.6780 0.6946 0.6664 0.6848 56,920 +0.00(+0.71%)
Apr 28, 2021 0.7055 0.7055 0.6500 0.6800 294,138 -0.07(-8.76%)
Apr 27, 2021 0.6927 0.7453 0.6739 0.7453 161,918 +0.04(+4.99%)
Apr 26, 2021 0.7200 0.7200 0.6887 0.7099 64,756 +0.01(+1.44%)
Apr 23, 2021 0.7131 0.7373 0.6861 0.6998 117,000 -0.00(-0.17%)
Apr 22, 2021 0.6743 0.7100 0.6700 0.7010 204,139 +0.03(+4.63%)
Apr 21, 2021 0.6580 0.6890 0.6580 0.6700 61,732 +0.00(+0.03%)
Apr 20, 2021 0.6630 0.6820 0.6540 0.6698 35,961 +0.01(+1.19%)
Apr 19, 2021 0.6745 0.6913 0.6617 0.6619 79,667 +0.00(+0.52%)
Apr 16, 2021 0.6564 0.6900 0.6564 0.6585 188,700 -0.03(-4.43%)
Apr 15, 2021 0.6689 0.6941 0.6689 0.6890 72,513 -0.00(-0.14%)
Apr 14, 2021 0.6685 0.6900 0.6600 0.6900 117,395 -0.01(-1.68%)
Apr 13, 2021 0.6688 0.7018 0.6682 0.7018 42,009 +0.01(+1.71%)
Apr 12, 2021 0.7006 0.7111 0.6860 0.6900 160,086 -0.01(-0.95%)
Apr 09, 2021 0.7060 0.7060 0.6780 0.6966 103,400 -0.01(-1.85%)
Apr 08, 2021 0.7040 0.7099 0.6900 0.7097 157,146 +0.03(+3.85%)
Apr 07, 2021 0.6892 0.6923 0.6700 0.6834 92,909 -0.01(-0.88%)
Apr 06, 2021 0.6974 0.6974 0.6600 0.6895 209,144 +0.03(+4.55%)
Apr 05, 2021 0.7100 0.7100 0.6450 0.6595 182,763 -0.01(-1.98%)
Apr 01, 2021 0.6879 0.6879 0.6603 0.6728 215,900 -0.01(-1.98%)
Mar 31, 2021 0.6495 0.7360 0.6495 0.6864 1,095,863 +0.07(+11.25%)
Mar 30, 2021 0.6203 0.6530 0.6162 0.6170 88,139 -0.01(-2.33%)
Mar 29, 2021 0.6451 0.6451 0.6130 0.6317 173,805 -0.02(-2.82%)
Mar 26, 2021 0.6490 0.6718 0.6272 0.6500 39,300 +0.01(+0.93%)
Mar 25, 2021 0.6502 0.6691 0.6386 0.6440 175,797 -0.03(-3.89%)
Mar 24, 2021 0.6990 0.7005 0.6530 0.6701 313,022 +0.00(+0.01%)
Mar 23, 2021 0.6704 0.6975 0.6683 0.6700 103,403 -0.00(-0.37%)
Mar 22, 2021 0.7000 0.7000 0.6400 0.6725 183,855 -0.01(-1.10%)
Mar 19, 2021 0.6500 0.6905 0.6500 0.6800 150,100 +0.02(+3.03%)
Mar 18, 2021 0.6975 0.6975 0.6383 0.6600 200,117 -0.01(-1.49%)
Mar 17, 2021 0.6552 0.6700 0.6234 0.6700 111,588 +0.04(+5.80%)
Mar 16, 2021 0.6700 0.6700 0.6137 0.6333 260,908 -0.01(-2.04%)
Mar 15, 2021 0.6342 0.6490 0.6215 0.6465 354,364 +0.00(+0.22%)
Mar 12, 2021 0.6328 0.6530 0.6110 0.6451 203,200 +0.01(+1.51%)
Mar 11, 2021 0.6195 0.6500 0.6065 0.6355 182,164 +0.03(+4.21%)
Mar 10, 2021 0.5700 0.6200 0.5700 0.6098 263,126 +0.00(+0.46%)
Mar 09, 2021 0.5370 0.6080 0.5370 0.6070 224,311 +0.02(+3.62%)
Mar 08, 2021 0.6000 0.6300 0.5699 0.5858 196,656 -0.01(-1.45%)
Mar 05, 2021 0.5896 0.6098 0.5700 0.5944 446,200 +0.00(+0.75%)
Mar 04, 2021 0.6200 0.6400 0.5700 0.5900 575,497 -0.01(-1.67%)
Mar 03, 2021 0.6240 0.6240 0.5800 0.6000 531,189 -0.02(-3.85%)
Mar 02, 2021 0.6290 0.6330 0.5900 0.6240 617,116 -0.02(-2.48%)
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.