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

Cielo S.A. ADR (OP: CIOXY )

0.9900 UNCHANGED
Streaming Delayed Price Updated: 1:53 PM EDT, Jun 12, 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 31, 2017 7.105 7.120 6.930 7.040 150,036 -0.08(-1.12%)
May 30, 2017 7.000 7.200 7.000 7.120 180,608 -0.00(-0.07%)
May 26, 2017 7.250 7.362 7.120 7.125 410,566 -0.03(-0.42%)
May 25, 2017 7.100 7.190 7.040 7.155 117,754 +0.07(+0.92%)
May 24, 2017 7.060 7.230 7.010 7.090 72,172 +0.06(+0.85%)
May 23, 2017 6.990 7.040 6.890 7.030 344,055 +0.15(+2.18%)
May 22, 2017 6.855 6.880 6.550 6.880 208,476 -0.06(-0.86%)
May 19, 2017 6.560 6.959 6.560 6.940 389,454 +0.41(+6.28%)
May 18, 2017 6.310 7.240 6.200 6.530 294,608 -0.83(-11.28%)
May 17, 2017 7.800 7.800 7.280 7.360 281,007 -0.19(-2.52%)
May 16, 2017 7.580 7.580 7.470 7.550 430,621 -0.03(-0.40%)
May 15, 2017 7.710 7.730 7.580 7.580 290,836 -0.09(-1.17%)
May 12, 2017 7.700 7.730 7.660 7.670 277,015 +0.12(+1.59%)
May 11, 2017 7.579 7.840 7.550 7.550 102,868 -0.17(-2.20%)
May 10, 2017 7.750 7.820 7.700 7.720 93,984 +0.16(+2.12%)
May 09, 2017 7.490 7.700 7.390 7.560 882,853 +0.13(+1.75%)
May 08, 2017 7.390 7.540 7.390 7.430 843,565 +0.02(+0.34%)
May 05, 2017 7.250 7.410 7.250 7.405 871,373 +0.11(+1.44%)
May 04, 2017 7.310 7.380 7.290 7.300 862,835 -0.01(-0.14%)
May 03, 2017 7.665 7.665 7.270 7.310 384,202 -0.46(-5.92%)
May 02, 2017 7.654 7.780 7.630 7.770 393,402 +0.03(+0.39%)
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.