Please Enable Cookies

www.cablinginstall.com is using a security service for protection against online attacks. This process is automatic. You will be redirected once the validation process is complete.

Recent Quotes
My Watchlist
Indicators
Cabling Market Index
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Cielo S.A. ADR (OP: CIOXY )

0.9704 +0.0004 (+0.04%)
Streaming Delayed Price Updated: 3:09 PM EDT, Aug 7, 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 (%)
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%)
Aug 01, 2024 0.9600 0.9653 0.9600 0.9653 1,388 -0.00(-0.07%)
Jul 31, 2024 0.9621 0.9700 0.9600 0.9660 2,510 -0.00(-0.39%)
Jul 30, 2024 0.9700 0.9700 0.9600 0.9698 1,462 +0.01(+0.81%)
Jul 29, 2024 0.9781 0.9781 0.9600 0.9620 7,450 +0.01(+1.32%)
Jul 26, 2024 0.9600 0.9783 0.9400 0.9495 23,438 -0.02(-1.71%)
Jul 25, 2024 0.9602 0.9800 0.9200 0.9660 3,865 -0.00(-0.09%)
Jul 24, 2024 0.9724 0.9798 0.9618 0.9669 5,412 -0.00(-0.33%)
Jul 23, 2024 0.9800 0.9800 0.9701 0.9701 1,975 -0.01(-1.46%)
Jul 22, 2024 0.9722 0.9860 0.9722 0.9845 52,786 +0.01(+1.49%)
Jul 19, 2024 0.9899 0.9899 0.9700 0.9700 30,907 -0.01(-0.51%)
Jul 18, 2024 0.9900 0.9900 0.9700 0.9750 116,038 -0.02(-1.52%)
Jul 17, 2024 0.9900 0.9998 0.9900 0.9900 78,398 -0.01(-0.80%)
Jul 16, 2024 1.010 1.010 0.9980 0.9980 16,194 +0.03(+2.89%)
Jul 15, 2024 1.000 1.000 0.9700 0.9700 4,423 -0.03(-3.00%)
Jul 12, 2024 1.000 1.000 0.9938 1.000 2,727 +0.01(+0.84%)
Jul 11, 2024 1.000 1.005 0.9917 0.9917 3,868 -0.01(-0.83%)
Jul 10, 2024 1.020 1.020 1.000 1.000 156,589 +0.01(+0.57%)
Jul 09, 2024 0.9900 0.9950 0.9900 0.9943 77,474 +0.01(+1.46%)
Jul 08, 2024 0.9800 0.9834 0.9800 0.9800 78,603 +0.00(+0.00%)
Jul 05, 2024 0.9837 0.9880 0.9800 0.9800 50,018 +0.01(+1.34%)
Jul 03, 2024 0.9718 0.9718 0.9613 0.9670 9,484 +0.02(+2.58%)
Jul 02, 2024 0.9478 0.9491 0.9427 0.9427 55,529 -0.02(-1.60%)
Jul 01, 2024 0.9605 0.9605 0.9580 0.9580 2,623 +0.00(+0.48%)
Jun 28, 2024 0.9623 0.9699 0.9534 0.9534 55,712 -0.04(-3.68%)
Jun 27, 2024 0.9700 1.010 0.9688 0.9898 1,821 +0.01(+1.00%)
Jun 26, 2024 0.9800 0.9800 0.9800 0.9800 533 +0.03(+3.08%)
Jun 25, 2024 0.9800 1.000 0.9507 0.9507 177,202 -0.06(-5.87%)
Jun 24, 2024 1.000 1.010 0.9900 1.010 1,608 +0.03(+3.06%)
Jun 21, 2024 1.000 1.000 0.9800 0.9800 1,576 +0.03(+3.16%)
Jun 20, 2024 1.010 1.010 0.9500 0.9500 1,862 -0.03(-3.06%)
Jun 18, 2024 0.9800 0.9800 0.9800 0.9800 3,952 +0.00(+0.00%)
Jun 17, 2024 0.9800 0.9800 0.9800 0.9800 700 -0.03(-2.95%)
Jun 14, 2024 0.9700 1.010 0.9700 1.010 2,793 +0.02(+2.00%)
Jun 13, 2024 1.030 1.030 0.9900 0.9900 758 +0.00(+0.00%)
Jun 12, 2024 0.9800 1.000 0.9800 0.9900 45,672 -0.01(-1.00%)
Jun 11, 2024 1.000 1.000 0.9800 1.000 6,285 +0.00(+0.00%)
Jun 10, 2024 0.9900 1.000 0.9900 1.000 2,835 -0.03(-2.89%)
Jun 07, 2024 1.010 1.030 1.010 1.030 2,519 +0.06(+6.16%)
Jun 06, 2024 1.020 1.020 0.9700 0.9700 2,879 -0.05(-4.90%)
Jun 05, 2024 1.010 1.020 0.9900 1.020 2,673 -0.03(-2.86%)
Jun 04, 2024 1.010 1.050 0.9900 1.050 24,872 +0.03(+2.94%)
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.