Indicators

Cielo S.A. ADR (OP: CIOXY )

1.000 UNCHANGED

Streaming Delayed Price Updated: 1:28 PM EDT, Jun 12, 2024 Add to My Watchlist

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%)

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.