CIELO ON Historical Data - CIEL3

CIEL3 Historical Prices

Date Close Change Change (%) Open High Low Volume
Apr 03 2020 3.99 -0.23 -5.45% 4.22 4.24 3.94 11,434,900
Apr 02 2020 4.22 -0.12 -2.76% 4.36 4.38 4.16 10,908,100
Apr 01 2020 4.34 -0.11 -2.47% 4.29 4.45 4.08 15,741,900
Mar 31 2020 4.45 -0.30 -6.32% 4.79 4.89 4.37 13,354,900
Mar 30 2020 4.75 0.16 3.49% 4.65 4.79 4.47 13,250,100
Mar 27 2020 4.59 -0.32 -6.52% 4.66 4.89 4.58 16,877,700
Mar 26 2020 4.91 -0.05 -1.01% 4.89 5.20 4.71 20,021,500
Mar 25 2020 4.96 0.92 22.77% 4.09 5.00 4.07 24,830,300
Mar 24 2020 4.04 -0.14 -3.35% 4.35 4.45 4.02 26,292,000
Mar 23 2020 4.18 -0.21 -4.78% 4.45 4.53 3.97 26,103,100
Mar 20 2020 4.39 -0.23 -4.98% 4.83 5.03 4.31 37,975,300
Mar 19 2020 4.62 -0.54 -10.47% 5.02 5.04 4.52 32,336,400
Mar 18 2020 5.16 -0.27 -4.97% 5.13 5.47 4.86 22,620,700
Mar 17 2020 5.43 0.39 7.74% 5.15 5.68 5.11 20,855,800
Mar 16 2020 5.04 -0.58 -10.32% 5.00 5.37 4.72 19,500,500
Mar 13 2020 5.62 0.87 18.32% 5.23 5.67 4.85 22,433,400
Mar 12 2020 4.75 -1.10 -18.8% 5.50 5.54 4.66 19,570,100
Mar 11 2020 5.85 -0.49 -7.73% 6.18 6.23 5.53 19,452,200
Mar 10 2020 6.34 0.36 6.02% 6.39 6.46 5.97 22,233,700
Mar 09 2020 5.98 -0.58 -8.84% 5.92 6.36 5.92 19,446,500
Mar 06 2020 6.56 -0.32 -4.65% 6.73 6.79 6.46 21,518,800
Mar 05 2020 6.88 -0.49 -6.65% 7.34 7.34 6.79 16,359,700
Mar 04 2020 7.37 0.17 2.36% 7.32 7.47 7.22 14,157,500
Mar 03 2020 7.20 0.12 1.69% 7.13 7.47 7.02 22,445,000
Mar 02 2020 7.08 0.23 3.36% 6.90 7.12 6.67 22,526,000
Feb 28 2020 6.85 0.00 0.0% 6.85 6.85 6.85 0
Feb 27 2020 6.85 0.36 5.55% 6.50 6.85 6.38 20,697,100
Feb 27 2020 6.49 -0.37 -5.39% 6.81 6.94 6.49 20,713,500
Feb 26 2020 6.86 -0.19 -2.7% 6.85 7.18 6.74 25,220,100
Feb 25 2020 7.05 0.00 +0.00% 7.17 7.18 6.94 0
Feb 24 2020 7.05 0.00 +0.00% 7.17 7.18 6.94 0
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
Jan 24 2020 7.00 -0.12 -1.69% 7.11 7.15 6.98 7,552,600
Jan 23 2020 7.12 -0.04 -0.56% 7.15 7.27 7.09 18,735,900
Jan 22 2020 7.16 0.26 3.77% 6.94 7.23 6.90 13,775,200
Jan 21 2020 6.90 -0.15 -2.13% 7.05 7.09 6.90 15,722,000
Jan 20 2020 7.05 -0.18 -2.49% 7.14 7.21 7.05 16,267,500
Jan 17 2020 7.23 -0.07 -0.96% 7.30 7.37 7.19 17,800,100
Jan 16 2020 7.30 0.03 0.41% 7.30 7.38 7.18 27,774,500
Jan 15 2020 7.27 -0.22 -2.94% 7.49 7.49 7.25 17,983,300
Jan 14 2020 7.49 0.06 0.81% 7.45 7.50 7.33 6,998,400
Jan 13 2020 7.43 0.03 0.41% 7.43 7.57 7.39 11,458,700
Jan 10 2020 7.40 0.05 0.68% 7.37 7.53 7.31 14,090,800
Jan 09 2020 7.35 -0.48 -6.13% 7.75 7.76 7.29 29,809,600
Jan 08 2020 7.83 -0.18 -2.25% 8.04 8.08 7.82 15,065,300
Jan 07 2020 8.01 -0.24 -2.91% 8.28 8.31 8.01 10,229,800
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:20200406 02:58:37