Sign In \| Register \| About San Rafael \| Contact Us
San Rafael, CA September 01, 2020 1:37pm 7-Day Forecast \| Traffic

Recent Quotes

My Watchlist

Indicators

Cielo S.A. ADR (OP: CIOXY )

0.8400 UNCHANGED

Last Price Updated: 3:58 PM EDT, Sep 13, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Sep 13, 2024				0.8400	0	-0.01(-1.18%)
Sep 12, 2024	0.5670	0.8500	0.5670	0.8500	186,574	+0.11(+14.86%)
Sep 11, 2024	0.7580	0.7650	0.6300	0.7400	49,600	-0.00(-0.08%)
Sep 10, 2024	0.7000	0.7850	0.7000	0.7406	132,053	+0.00(+0.08%)
Sep 09, 2024	0.7000	0.7800	0.7000	0.7400	16,209	+0.04(+5.70%)
Sep 06, 2024	0.7000	0.8000	0.7000	0.7001	72,527	-0.01(-0.75%)
Sep 05, 2024	0.7770	0.7770	0.6500	0.7054	72,393	-0.03(-4.68%)
Sep 04, 2024	0.4680	0.7800	0.4680	0.7400	313,272	+0.23(+45.10%)
Sep 03, 2024	0.5950	0.7400	0.4367	0.5100	143,592	-0.24(-32.00%)
Aug 30, 2024	0.7315	0.8000	0.5652	0.7500	167,993	-0.07(-8.27%)
Aug 29, 2024	0.9350	0.9350	0.6332	0.8176	22,779	-0.08(-9.16%)
Aug 28, 2024	0.8425	0.9450	0.8425	0.9000	1,811	-0.04(-4.76%)
Aug 27, 2024	0.9000	0.9725	0.9000	0.9450	9,172	-0.05(-5.28%)
Aug 26, 2024	0.9948	0.9994	0.9487	0.9977	21,537	-0.00(-0.11%)
Aug 23, 2024	0.9839	1.000	0.9839	0.9988	31,933	+0.02(+2.16%)
Aug 22, 2024	0.9853	1.040	0.9392	0.9777	55,880	-0.01(-1.41%)
Aug 21, 2024	1.010	1.010	0.9594	0.9917	41,906	+0.02(+2.24%)
Aug 20, 2024	1.000	1.020	0.9700	0.9700	28,985	-0.05(-4.90%)
Aug 19, 2024	1.025	1.030	1.010	1.020	58,664	+0.02(+2.00%)
Aug 16, 2024	1.000	1.030	0.9900	1.000	331,337	+0.01(+1.45%)
Aug 15, 2024	1.010	1.022	0.9857	0.9857	15,443	-0.02(-2.47%)
Aug 14, 2024	1.000	1.011	0.9950	1.011	159,663	+0.01(+1.07%)
Aug 13, 2024	1.002	1.002	0.9500	1.000	1,958	+0.01(+0.80%)
Aug 12, 2024	1.000	1.006	0.9921	0.9921	64,649	+0.00(+0.21%)
Aug 09, 2024	0.9900	0.9950	0.9900	0.9900	129,926	+0.01(+1.39%)
Aug 08, 2024	0.9774	0.9779	0.9750	0.9764	46,585	+0.01(+0.62%)
Aug 07, 2024	0.9719	0.9800	0.9704	0.9704	2,071	+0.00(+0.04%)
Aug 06, 2024	0.9700	0.9735	0.9607	0.9700	816	+0.02(+2.11%)
Aug 05, 2024	0.9402	0.9635	0.9402	0.9500	112,527	+0.00(+0.00%)
Aug 02, 2024	0.9500	0.9686	0.9500	0.9500	344,992	-0.02(-1.58%)

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.

Search Hotels in San Rafael

Find A Business

or Browse Listings

Cielo S.A. ADR (OP: CIOXY )

Historical Prices