ADVFN Logo

We could not find any results for:
Make sure your spelling is correct or try broadening your search.

Trending Now

Toplists

It looks like you aren't logged in.
Click the button below to log in and view your recent history.

Registration Strip Icon for discussion Register to chat with like-minded investors on our interactive forums.

CIEL3 Cielo SA

5.29
0.03 (0.57%)
21 Feb 2024 - Closed
Delayed by 15 minutes
Share Name Share Symbol Market Stock Type
Cielo SA CIEL3 Bovespa Common Stock
  Price Change Price Change % Share Price Last Trade
0.03 0.57% 5.29 07:54:58
Open Price Low Price High Price Close Price Previous Close
5.25 5.24 5.34 5.29 5.26
more quote information »

CIEL3 Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week5.225.345.195.2726,160,3750.071.34%
1 Month4.645.344.595.0845,522,0720.6514.01%
3 Months3.715.343.704.7732,646,2351.5842.59%
6 Months3.855.343.244.1632,046,9091.4437.40%
1 Year5.155.823.244.4832,754,9690.142.72%
3 Years3.546.221.993.9330,951,3711.7549.44%
5 Years10.9211.481.994.4930,308,621-5.63-51.56%

CIEL3 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
20 Feb 2024 5.26 -0.02 -0.38% 5.26 5.33 5.24 17,768,200
17 Feb 2024 5.28 0.03 0.57% 5.27 5.31 5.25 41,786,100
16 Feb 2024 5.25 -0.01 -0.19% 5.29 5.31 5.24 25,520,600
15 Feb 2024 5.26 0.02 0.38% 5.22 5.31 5.19 19,566,600
10 Feb 2024 5.24 0.09 1.75% 5.15 5.32 5.12 46,154,100
09 Feb 2024 5.15 0.02 0.39% 5.15 5.18 5.10 30,743,600
08 Feb 2024 5.13 -0.10 -1.91% 5.23 5.28 5.06 94,872,100
07 Feb 2024 5.23 0.20 3.98% 5.24 5.28 5.16 196,949,500
06 Feb 2024 5.03 0.09 1.82% 4.94 5.10 4.90 44,095,600
03 Feb 2024 4.94 -0.02 -0.40% 4.96 4.99 4.87 29,270,800
02 Feb 2024 4.96 -0.01 -0.20% 4.98 4.99 4.87 47,641,900
01 Feb 2024 4.97 0.24 5.07% 4.76 5.03 4.76 62,615,400
31 Jan 2024 4.73 -0.10 -2.07% 4.86 4.87 4.70 25,757,600
30 Jan 2024 4.83 -0.07 -1.43% 4.86 4.99 4.83 33,340,400
27 Jan 2024 4.90 0.04 0.82% 4.86 4.97 4.82 29,352,600
26 Jan 2024 4.86 0.07 1.46% 4.82 4.86 4.77 18,538,700
25 Jan 2024 4.79 0.05 1.05% 4.76 4.87 4.74 24,732,600
24 Jan 2024 4.74 0.12 2.60% 4.64 4.85 4.59 30,690,900
23 Jan 2024 4.62 0.14 3.12% 4.50 4.69 4.50 30,760,500

Your Recent History

Delayed Upgrade Clock

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions

Support: 1-888-992-3836 | help@advfn.com