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 Low Price High Price Open Price Close Price Last Traded
-0.19 -2.7% 6.86 6.74 7.18 6.85 7.05 17:45:00
more quote information »

CIEL3 Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week7.367.516.747.2310,619,100-0.50-6.79%
1 Month7.307.686.747.2014,560,206-0.44-6.03%
3 Months7.849.076.617.6615,173,369-0.98-12.5%
6 Months7.309.076.617.7715,377,084-0.44-6.03%
1 Year10.9011.486.257.8416,060,406-4.04-37.06%
3 Years23.332428.316.2512.6010,848,427-16.47-70.6%
5 Years25.005632.12996.2515.708,478,546-18.15-72.57%

CIEL3 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Feb 26 2020 6.86 -0.19 -2.7% 6.85 7.18 6.74 25,220,100
Feb 21 2020 7.05 -0.15 -2.08% 7.17 7.18 6.94 10,748,500
Feb 20 2020 7.20 -0.25 -3.36% 7.50 7.51 7.20 10,908,500
Feb 19 2020 7.45 0.05 0.68% 7.36 7.47 7.32 10,200,300
Feb 18 2020 7.40 0.16 2.21% 7.24 7.40 7.20 6,942,200
Feb 17 2020 7.24 -0.05 -0.69% 7.32 7.42 7.22 9,116,000
Feb 14 2020 7.29 0.09 1.25% 7.22 7.40 7.14 9,677,600
Feb 13 2020 7.20 -0.12 -1.64% 7.28 7.34 7.13 9,610,500
Feb 12 2020 7.32 0.19 2.66% 7.18 7.68 7.18 24,767,900
Feb 11 2020 7.13 -0.11 -1.52% 7.30 7.39 7.10 13,123,600
Feb 10 2020 7.24 -0.12 -1.63% 7.35 7.40 7.21 13,019,400
Feb 07 2020 7.36 -0.01 -0.14% 7.32 7.49 7.24 19,690,500
Feb 06 2020 7.37 0.33 4.69% 7.07 7.37 7.00 29,270,900
Feb 05 2020 7.04 0.08 1.15% 7.03 7.18 6.97 17,167,300
Feb 04 2020 6.96 -0.20 -2.79% 7.25 7.29 6.96 13,690,700
Feb 03 2020 7.16 0.09 1.27% 7.06 7.25 7.06 11,798,700
Jan 31 2020 7.07 -0.02 -0.28% 7.00 7.20 6.90 16,345,000
Jan 30 2020 7.09 0.13 1.87% 6.90 7.10 6.76 19,568,100
Jan 29 2020 6.96 -0.29 -4.0% 7.30 7.38 6.94 16,438,000
Jan 28 2020 7.25 0.25 3.57% 6.70 7.30 6.61 28,625,700
Jan 27 2020 7.00 0.00 0.0% 6.94 7.13 6.86 15,315,600
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:20200227 02:59:40