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 -0.0100 (-1.00%)
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, 2018 4.530 4.560 4.480 4.535 193,901 +0.08(+1.68%)
May 30, 2018 4.390 4.470 4.340 4.460 286,987 +0.09(+2.06%)
May 29, 2018 4.470 4.526 4.310 4.370 297,125 -0.28(-6.02%)
May 25, 2018 4.650 4.650 4.650 0 -0.14(-2.92%)
May 24, 2018 4.490 4.930 4.490 4.790 1,381,296 +0.25(+5.51%)
May 23, 2018 4.540 4.650 4.500 4.540 431,608 -0.03(-0.55%)
May 22, 2018 4.502 4.630 4.464 4.565 252,398 +0.02(+0.33%)
May 21, 2018 4.570 4.580 4.446 4.550 213,796 +0.12(+2.71%)
May 18, 2018 4.404 4.490 4.380 4.430 318,870 -0.09(-1.99%)
May 17, 2018 4.640 4.660 4.520 4.520 268,935 -0.20(-4.14%)
May 16, 2018 4.770 4.845 4.710 4.715 522,950 -0.09(-1.98%)
May 15, 2018 4.760 4.850 4.670 4.810 326,671 -0.19(-3.80%)
May 14, 2018 5.012 5.012 4.910 5.000 211,158 +0.03(+0.60%)
May 11, 2018 4.980 5.150 4.960 4.970 149,397 -0.09(-1.78%)
May 10, 2018 5.015 5.130 5.000 5.060 234,115 +0.12(+2.43%)
May 09, 2018 4.850 4.960 4.850 4.940 438,952 -0.03(-0.60%)
May 08, 2018 4.964 5.080 4.950 4.970 504,839 +0.06(+1.22%)
May 07, 2018 5.000 5.080 4.910 4.910 656,896 -0.09(-1.80%)
May 04, 2018 4.940 5.180 4.870 5.000 245,009 -0.11(-2.15%)
May 03, 2018 5.296 5.390 5.050 5.110 765,193 -0.29(-5.37%)
May 02, 2018 5.400 5.540 5.380 5.400 1,673,120 -0.15(-2.70%)
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.