Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Share Name | Share Symbol | Market | Stock Type |
|---|---|---|---|
| Cielo SA | CIEL3 | Bovespa | Common Stock |
| Price Change | Price Change % | Share Price | Last Trade
|
|
|---|---|---|---|---|
| 0.01 | 0.18% | 5.48 | 08:45:01 |
| Open Price | Low Price | High Price | Close Price | Previous Close |
|---|---|---|---|---|
| 5.47 | 5.43 | 5.51 | 5.48 | 5.47 |
CIEL3 Historical Summary
| Period † | Open | High | Low | VWAP | Avg. Daily Vol | Change | % |
|---|---|---|---|---|---|---|---|
| 1 Week | 5.36 | 5.51 | 5.35 | 5.44 | 20,494,860 | 0.12 | 2.24% |
| 1 Month | 5.17 | 5.51 | 5.09 | 5.39 | 18,754,658 | 0.31 | 6.00% |
| 3 Months | 4.82 | 5.51 | 4.70 | 5.23 | 27,415,425 | 0.66 | 13.69% |
| 6 Months | 3.51 | 5.51 | 3.39 | 4.63 | 28,144,084 | 1.97 | 56.13% |
| 1 Year | 5.13 | 5.82 | 3.24 | 4.51 | 31,776,810 | 0.35 | 6.82% |
| 3 Years | 3.69 | 6.22 | 1.99 | 3.99 | 30,211,705 | 1.79 | 48.51% |
| 5 Years | 8.25 | 9.07 | 1.99 | 4.43 | 30,490,360 | -2.77 | -33.58% |
CIEL3 1 Month Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 19 Apr 2024 | 5.48 | 0.01 | 0.18% | 5.47 | 5.51 | 5.43 | 16,218,100 |
| 18 Apr 2024 | 5.47 | 0.05 | 0.92% | 5.44 | 5.48 | 5.42 | 21,793,700 |
| 17 Apr 2024 | 5.42 | -0.02 | -0.37% | 5.42 | 5.46 | 5.40 | 22,351,200 |
| 16 Apr 2024 | 5.44 | -0.03 | -0.55% | 5.47 | 5.47 | 5.39 | 18,217,100 |
| 13 Apr 2024 | 5.47 | 0.08 | 1.48% | 5.40 | 5.49 | 5.36 | 23,026,300 |
| 12 Apr 2024 | 5.39 | 0.01 | 0.19% | 5.36 | 5.42 | 5.35 | 17,086,000 |
| 11 Apr 2024 | 5.38 | -0.03 | -0.55% | 5.38 | 5.41 | 5.33 | 29,689,700 |
| 10 Apr 2024 | 5.41 | -0.02 | -0.37% | 5.43 | 5.45 | 5.36 | 19,204,900 |
| 09 Apr 2024 | 5.43 | 0.00 | 0.00% | 5.43 | 5.44 | 5.40 | 16,613,900 |
| 06 Apr 2024 | 5.43 | -0.01 | -0.18% | 5.44 | 5.46 | 5.42 | 15,772,300 |
| 05 Apr 2024 | 5.44 | -0.03 | -0.55% | 5.48 | 5.49 | 5.43 | 22,305,100 |
| 04 Apr 2024 | 5.47 | 0.05 | 0.92% | 5.44 | 5.51 | 5.42 | 21,487,100 |
| 03 Apr 2024 | 5.42 | 0.03 | 0.56% | 5.46 | 5.49 | 5.38 | 21,784,800 |
| 02 Apr 2024 | 5.39 | -0.02 | -0.37% | 5.41 | 5.47 | 5.38 | 17,351,400 |
| 29 Mar 2024 | 5.41 | 0.03 | 0.56% | 5.37 | 5.42 | 5.27 | 20,039,000 |
| 28 Mar 2024 | 5.38 | 0.04 | 0.75% | 5.34 | 5.40 | 5.30 | 12,868,500 |
| 27 Mar 2024 | 5.34 | 0.12 | 2.30% | 5.19 | 5.35 | 5.19 | 13,046,000 |
| 26 Mar 2024 | 5.22 | 0.08 | 1.56% | 5.11 | 5.23 | 5.11 | 20,734,600 |
| 23 Mar 2024 | 5.14 | 0.02 | 0.39% | 5.11 | 5.15 | 5.09 | 9,381,300 |
| 22 Mar 2024 | 5.12 | -0.06 | -1.16% | 5.17 | 5.20 | 5.11 | 13,585,600 |
| 21 Mar 2024 | 5.18 | -0.02 | -0.38% | 5.19 | 5.20 | 5.14 | 25,127,400 |
| 20 Mar 2024 | 5.20 | 0.00 | 0.00% | 5.24 | 5.24 | 5.17 | 17,472,400 |
