CIELO ON Historical Data - CIEL3

Best deals to access real time data!
Bovespa Level 1 & 2
Monthly Subscription
for only
$26.87
VAT not included
Company Name Stock Ticker Symbol Market Type ISIN Company Description
Cielo SA CIEL3 Bovespa Common Stock BRCIELACNOR3 Cielo SA ON
  Price Change Change Percent Stock Price High Price Low Price Open Price Close Price Last Traded
  -0.24 -3.04% 7.65 7.98 7.59 7.98 7.89 17:45:00
more quote information »

CIEL3 Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week7.748.197.597.9817,514,350-0.09-1.16%
1 Month7.688.197.257.7416,731,211-0.03-0.39%
3 Months7.308.977.167.8716,152,3610.354.79%
6 Months6.908.976.257.4917,288,5650.7510.87%
1 Year9.7012.256.258.5116,519,800-2.05-21.13%
3 Years24.496128.316.2513.8710,154,295-16.85-68.77%
5 Years23.246432.12996.2516.707,914,419-15.60-67.09%

CIEL3 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Nov 18 2019 7.65 -0.24 -3.04% 7.98 7.98 7.59 14,594,100
Nov 14 2019 7.89 -0.12 -1.5% 8.05 8.19 7.88 12,443,400
Nov 13 2019 8.01 0.06 0.75% 7.96 8.03 7.81 18,862,400
Nov 12 2019 7.95 -0.07 -0.87% 7.97 8.06 7.73 18,344,800
Nov 11 2019 8.02 0.28 3.62% 7.74 8.03 7.59 20,406,800
Nov 08 2019 7.74 0.11 1.44% 7.61 7.95 7.50 21,861,100
Nov 07 2019 7.63 0.27 3.67% 7.41 7.63 7.35 34,157,300
Nov 06 2019 7.36 -0.01 -0.14% 7.39 7.42 7.25 13,328,800
Nov 05 2019 7.37 -0.17 -2.25% 7.53 7.54 7.34 9,988,100
Nov 04 2019 7.54 0.13 1.75% 7.44 7.55 7.42 7,487,000
Nov 01 2019 7.41 -0.13 -1.72% 7.59 7.63 7.38 12,916,500
Oct 31 2019 7.54 -0.09 -1.18% 7.64 7.66 7.47 11,729,500
Oct 30 2019 7.63 -0.31 -3.9% 7.76 7.87 7.45 37,532,100
Oct 29 2019 7.94 0.14 1.79% 7.78 8.02 7.78 13,683,500
Oct 28 2019 7.80 -0.10 -1.27% 7.92 8.07 7.76 13,349,800
Oct 25 2019 7.90 0.27 3.54% 7.65 8.04 7.65 14,197,300
Oct 24 2019 7.63 -0.19 -2.43% 7.89 7.89 7.57 11,122,800
Oct 23 2019 7.82 -0.05 -0.64% 7.90 7.94 7.73 13,648,000
Oct 22 2019 7.87 0.21 2.74% 7.75 7.99 7.71 22,726,700
Oct 21 2019 7.66 0.04 0.52% 7.68 7.73 7.60 7,546,100
See More Historical Prices »
Your Recent History
BOV
CIEL3
CIELO ON
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.

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

P: V: D:20191119 08:31:21