CIEL3

CIELO ON Historical Data

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
Cielo SA CIEL3 Bovespa Common Stock
  Price Change Change Percent Stock Price Last Traded
0.03 1.28% 2.37 18:45:00
Open Price Low Price High Price Close Price Prev Close
2.33 2.26 2.39 2.36 2.34
more quote information »

CIEL3 Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week2.502.692.262.4648,470,540-0.13-5.2%
1 Month2.422.692.232.4534,680,095-0.05-2.07%
3 Months3.363.602.232.6832,296,457-0.99-29.46%
6 Months3.664.452.233.2229,096,740-1.29-35.25%
1 Year3.754.452.233.5134,021,740-1.38-36.8%
3 Years12.7013.712.235.1928,119,849-10.33-81.34%
5 Years27.683928.312.237.3119,588,746-25.31-91.44%

CIEL3 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Oct 22 2021 2.36 0.00 0.0% 2.33 2.39 2.26 82,569,600
Oct 21 2021 2.36 -0.04 -1.67% 2.37 2.43 2.30 45,600,400
Oct 20 2021 2.40 0.02 0.84% 2.41 2.49 2.38 43,274,800
Oct 19 2021 2.38 -0.24 -9.16% 2.59 2.60 2.36 73,444,700
Oct 18 2021 2.62 0.00 0.0% 2.60 2.69 2.52 43,903,500
Oct 15 2021 2.62 0.13 5.22% 2.50 2.65 2.48 36,129,300
Oct 14 2021 2.49 -0.02 -0.8% 2.53 2.55 2.47 17,718,800
Oct 13 2021 2.51 -0.01 -0.4% 2.50 2.58 2.46 33,954,600
Oct 11 2021 2.52 -0.12 -4.55% 2.63 2.69 2.51 49,456,800
Oct 08 2021 2.64 0.33 14.29% 2.33 2.68 2.32 87,702,700
Oct 07 2021 2.31 -0.04 -1.7% 2.35 2.36 2.29 28,452,700
Oct 06 2021 2.35 0.03 1.29% 2.29 2.35 2.23 27,747,000
Oct 05 2021 2.32 0.03 1.31% 2.31 2.33 2.25 18,566,600
Oct 04 2021 2.29 -0.07 -2.97% 2.34 2.37 2.27 18,401,200
Oct 01 2021 2.36 0.07 3.06% 2.32 2.37 2.29 18,698,900
Sep 30 2021 2.29 -0.11 -4.58% 2.40 2.41 2.28 30,896,400
Sep 29 2021 2.40 0.11 4.8% 2.31 2.41 2.29 26,606,800
Sep 28 2021 2.29 -0.11 -4.58% 2.38 2.40 2.27 23,951,800
Sep 27 2021 2.40 -0.02 -0.83% 2.40 2.44 2.38 17,896,500
Sep 24 2021 2.42 -0.04 -1.63% 2.42 2.43 2.37 16,518,300
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:20211024 00:19:23