Indicators

Cielo S.A. ADR (OP: CIOXY )

0.9900 UNCHANGED

Streaming Delayed Price Updated: 1:53 PM EDT, Jun 12, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
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.