Dark

CIOXY
CIELO SA S/ADR
stock OTC

Inactive

Sep 13, 2024

0.8400USD-1.176%(-0.0100)59,115

Pre-market

0.00USD-100.000%(-0.85)0

After-hours

0.00USD0.000%(0.00)0

OverviewPrice & VolumeExchangesShortsMore

Price & Volume Splits

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2024-09-13	0.865000	0.890000	0.800000	0.840000	-1.176%	59,115	0.000%
2024-09-12	0.567000	0.850000	0.567000	0.850000	+14.865%	186,574	-1.176%
2024-09-11	0.630000	0.765000	0.630000	0.740000	-0.081%	49,600	+13.514%
2024-09-10	0.715000	0.785000	0.700000	0.740600	+0.081%	132,053	+13.422%
2024-09-09	0.700000	0.780000	0.700000	0.740000	+5.699%	16,209	+13.514%
2024-09-06	0.700000	0.800000	0.700000	0.700100	-0.751%	72,527	+19.983%
2024-09-05	0.777000	0.777000	0.650000	0.705400	-4.676%	72,393	+19.081%
2024-09-04	0.468000	0.780000	0.468000	0.740000	+45.098%	313,272	+13.514%
2024-09-03	0.595000	0.740000	0.436700	0.510000	-32.000%	143,592	+64.706%
2024-08-30	0.731500	0.800000	0.565200	0.750000	-8.268%	167,993	+12.000%
2024-08-29	0.935000	0.935000	0.633200	0.817600	-9.156%	22,779	+2.740%
2024-08-28	0.842500	0.945000	0.842500	0.900000	-4.762%	1,811	-6.667%
2024-08-27	0.900000	0.972500	0.900000	0.945000	-5.282%	9,172	-11.111%
2024-08-26	0.994800	0.999400	0.948700	0.997700	-0.105%	21,537	-15.806%
2024-08-23	0.983900	1.000000	0.983900	0.998750	+2.153%	31,933	-15.895%
2024-08-22	0.985300	1.040000	0.939200	0.977700	-1.412%	55,880	-14.084%
2024-08-21	1.010000	1.010000	0.959400	0.991700	+2.237%	41,906	-15.297%
2024-08-20	1.000000	1.020000	0.970000	0.970000	-4.902%	28,985	-13.402%
2024-08-19	1.025000	1.030000	1.010000	1.020000	+2.000%	58,664	-17.647%
2024-08-16	1.000000	1.030000	0.990000	1.000000	+1.451%	331,337	-16.000%
2024-08-15	1.022500	1.022500	0.985700	0.985700	-2.474%	15,443	-14.781%
2024-08-14	1.000000	1.011000	0.995000	1.010700	+1.070%	159,663	-16.889%
2024-08-13	1.002000	1.002000	0.950000	1.000000	+0.796%	1,963	-16.000%
2024-08-12	1.000000	1.005500	0.992100	0.992100	+0.212%	64,649	-15.331%
2024-08-09	0.990000	0.995000	0.990000	0.990000	+1.393%	129,926	-15.152%
2024-08-08	0.977400	0.977900	0.975000	0.976400	+0.618%	46,585	-13.970%
2024-08-07	0.971900	0.980000	0.970400	0.970400	+0.041%	2,071	-13.438%
2024-08-06	0.960700	0.973500	0.960700	0.970000	+2.105%	816	-13.402%
2024-08-05	0.951200	0.963500	0.940200	0.950000	0.000%	112,527	-11.579%
2024-08-02	0.950000	0.968600	0.950000	0.950000	-1.585%	344,992	-11.579%
2024-08-01	0.960800	0.965300	0.960000	0.965300	-0.072%	1,388	-12.980%
2024-07-31	0.962100	0.970000	0.960000	0.966000	-0.392%	2,510	-13.043%
2024-07-30	0.970000	0.970000	0.960000	0.969800	+0.811%	1,462	-13.384%
2024-07-29	0.978100	0.978100	0.960000	0.962000	+1.316%	7,451	-12.682%
2024-07-26	0.960000	0.978300	0.940000	0.949500	-1.708%	23,438	-11.532%
2024-07-25	0.960200	0.980000	0.920000	0.966000	-0.089%	3,865	-13.043%
2024-07-24	0.979800	0.979800	0.961800	0.966865	-0.333%	5,412	-13.121%
2024-07-23	0.980000	0.980000	0.970100	0.970100	-1.463%	1,975	-13.411%
2024-07-22	0.972200	0.985976	0.972200	0.984500	+1.495%	52,786	-14.678%
2024-07-19	0.989900	0.989900	0.970000	0.970000	-0.513%	30,907	-13.402%
2024-07-18	0.990000	0.990000	0.970000	0.975000	-1.515%	116,038	-13.846%
2024-07-17	0.990000	0.999800	0.990000	0.990000	-0.802%	78,398	-15.152%
2024-07-16	1.010000	1.010000	0.998000	0.998000	+2.887%	16,194	-15.832%
2024-07-15	1.000000	1.000000	0.970000	0.970000	-3.000%	4,423	-13.402%
2024-07-12	1.000000	1.000000	0.993763	1.000000	+0.837%	2,769	-16.000%
2024-07-11	1.000000	1.005000	0.991700	0.991700	-0.830%	3,868	-15.297%
2024-07-10	1.020000	1.020000	1.000000	1.000000	+0.573%	156,589	-16.000%
2024-07-09	0.990000	0.995000	0.990000	0.994300	+1.459%	77,474	-15.518%
2024-07-08	0.980000	0.983400	0.980000	0.980000	0.000%	78,603	-14.286%
2024-07-05	0.983700	0.988000	0.980000	0.980000	+1.350%	50,018	-14.286%
2024-07-03	0.971805	0.971805	0.961300	0.966950	+2.572%	9,484	-13.129%
2024-07-02	0.947800	0.949100	0.942700	0.942700	-1.597%	55,529	-10.894%
2024-07-01	0.960500	0.960500	0.958000	0.958000	+0.482%	2,623	-12.317%
2024-06-28	0.962300	0.969923	0.953400	0.953400	-3.681%	55,712	-11.894%
2024-06-27	0.970000	1.010000	0.968800	0.989835	+1.004%	1,821	-15.137%
2024-06-26	0.980000	0.980000	0.980000	0.980000	+3.082%	533	-14.286%
2024-06-25	0.980000	1.000000	0.950700	0.950700	-5.871%	177,202	-11.644%
2024-06-24	1.000000	1.010000	0.990000	1.010000	+3.061%	1,608	-16.832%
2024-06-21	0.980000	1.000000	0.980000	0.980000	+3.158%	1,576	-14.286%
2024-06-20	0.970000	1.010000	0.950000	0.950000	-3.061%	1,862	-11.579%
2024-06-18	0.980000	0.980000	0.980000	0.980000	0.000%	3,952	-14.286%
2024-06-17	0.980000	0.980000	0.980000	0.980000	-2.951%	700	-14.286%
2024-06-14	0.970000	1.010000	0.970000	1.009800	+2.000%	2,793	-16.815%
2024-06-13	1.030000	1.030000	0.990000	0.990000	0.000%	758	-15.152%
2024-06-12	0.980000	1.000000	0.980000	0.990000	-1.000%	45,672	-15.152%
2024-06-11	0.980000	1.000000	0.980000	1.000000	0.000%	6,313	-16.000%
2024-06-10	0.990000	1.000000	0.990000	1.000000	-2.894%	2,835	-16.000%
2024-06-07	1.010000	1.030000	1.010000	1.029800	+6.165%	2,519	-18.431%
2024-06-06	1.020000	1.020000	0.970000	0.970000	-4.902%	2,879	-13.402%
2024-06-05	1.010000	1.020000	0.990000	1.020000	-2.857%	2,673	-17.647%
2024-06-04	1.010000	1.050000	0.990000	1.050000	+2.941%	24,872	-20.000%
2024-06-03	1.010000	1.020000	1.010000	1.020000	+4.082%	2,185	-17.647%
2024-05-31	0.990000	1.010000	0.980000	0.980000	-1.705%	69,826	-14.286%
2024-05-30	0.987400	1.010000	0.987400	0.997000	-1.287%	10,556	-15.747%
2024-05-29	1.010000	1.018000	1.010000	1.010000	-1.951%	3,321	-16.832%
2024-05-28	1.000000	1.030100	1.000000	1.030100	+0.990%	6,135	-18.455%
2024-05-24	1.030000	1.030000	1.020000	1.020000	+3.030%	6,233	-17.647%
2024-05-23	1.030000	1.030000	0.990000	0.990000	-3.883%	67,333	-15.152%
2024-05-22	1.040000	1.040000	1.030000	1.030000	-0.962%	17,156	-18.447%
2024-05-21	1.040000	1.040000	1.040000	1.040000	0.000%	52,923	-19.231%
2024-05-20	1.020000	1.040000	1.020000	1.040000	+0.971%	10,324	-19.231%
2024-05-17	1.040000	1.040000	1.030000	1.030000	+5.102%	19,675	-18.447%
2024-05-16	1.030000	1.030000	0.980000	0.980000	-5.769%	30,004	-14.286%
2024-05-15	1.010000	1.040000	1.010000	1.040000	+1.961%	608	-19.231%
2024-05-14	1.020000	1.030000	1.020000	1.020000	+4.082%	1,518	-17.647%
2024-05-13	1.030000	1.040000	0.980000	0.980000	-4.854%	2,528	-14.286%
2024-05-10	1.030000	1.030000	1.030000	1.030000	+0.980%	584	-18.447%
2024-05-09	1.020000	1.030000	1.020000	1.020000	+4.252%	38,910	-17.647%
2024-05-08	1.050000	1.050000	0.978400	0.978400	-2.160%	355,221	-14.146%
2024-05-07	1.060000	1.060000	1.000000	1.000000	-3.846%	1,453	-16.000%
2024-05-06	1.030000	1.040000	1.030000	1.040000	+4.000%	8,361	-19.231%
2024-05-03	1.040000	1.044000	1.000000	1.000000	-0.990%	21,610	-16.000%
2024-05-02	1.040000	1.040000	1.010000	1.010000	0.000%	5,235	-16.832%
2024-05-01	1.010000	1.020000	1.000000	1.010000	-0.980%	4,420	-16.832%
2024-04-30	1.000000	1.050000	1.000000	1.020000	-0.971%	9,456	-17.647%
2024-04-29	1.010000	1.050000	1.010000	1.030000	+1.980%	6,900	-18.447%
2024-04-26	1.010000	1.030000	1.010000	1.010000	+6.327%	96,161	-16.832%
2024-04-25	0.997700	1.020000	0.949900	0.949900	-0.011%	22,450	-11.570%
2024-04-24	1.050000	1.050000	0.950000	0.950000	-5.000%	609	-11.579%
2024-04-23	0.983800	1.030000	0.983800	1.000000	+1.225%	3,479	-16.000%
2024-04-22	1.020000	1.020000	0.982200	0.987900	+1.542%	23,836	-14.971%
2024-04-19	1.000000	1.000000	0.972900	0.972900	+1.344%	106,447	-13.660%
2024-04-18	0.970000	0.989500	0.960000	0.960000	0.000%	1,293	-12.500%
2024-04-17	0.980000	0.986080	0.960000	0.960000	+1.053%	10,786	-12.500%
2024-04-16	1.020000	1.020000	0.950000	0.950000	-3.061%	22,636	-11.579%
2024-04-15	1.020000	1.020000	0.975000	0.980000	-0.051%	9,033	-14.286%
2024-04-12	0.974700	0.980500	0.974600	0.980500	-3.873%	2,466	-14.329%
2024-04-11	1.020000	1.039400	0.990000	1.020000	+4.188%	230,515	-17.647%
2024-04-10	1.050000	1.050000	0.979000	0.979000	-4.488%	36,200	-14.198%
2024-04-09	1.020000	1.050000	1.020000	1.025000	+0.490%	2,674	-18.049%
2024-04-08	0.998000	1.020000	0.998000	1.020000	+0.990%	94,789	-17.647%
2024-04-05	1.000000	1.025000	1.000000	1.010000	0.000%	58,160	-16.832%
2024-04-04	1.020000	1.020000	1.010000	1.010000	+1.000%	2,886	-16.832%
2024-04-03	0.994100	1.005000	0.994100	1.000000	+0.361%	3,114	-16.000%
2024-04-02	0.950000	1.019800	0.950000	0.996400	-2.314%	1,065	-15.697%
2024-04-01	0.999700	1.020000	0.997000	1.020000	-0.971%	1,191	-17.647%
2024-03-28	1.000000	1.040000	1.000000	1.030000	+1.980%	37,282	-18.447%
2024-03-27	0.998100	1.010000	0.995200	1.010000	+1.610%	2,419	-16.832%
2024-03-26	0.978300	1.000000	0.970900	0.994000	+2.305%	2,836	-15.493%
2024-03-25	0.978700	1.010000	0.968300	0.971600	-0.857%	60,776	-13.545%
2024-03-22	1.020000	1.020000	0.955200	0.980000	+0.102%	1,185	-14.286%
2024-03-21	0.961200	1.000000	0.960000	0.979000	-0.609%	8,795	-14.198%
2024-03-20	1.000000	1.000000	0.985000	0.985000	+0.051%	3,015	-14.721%
2024-03-19	1.010000	1.010000	0.982300	0.984500	+0.142%	13,771	-14.678%
2024-03-18	0.500000	1.000000	0.500000	0.983100	-0.607%	9,124	-14.556%
2024-03-15	1.010000	1.020000	0.987300	0.989100	-0.403%	24,386	-15.074%
2024-03-14	1.020000	1.020000	0.993100	0.993100	-0.241%	44,942	-15.416%
2024-03-13	1.000000	1.040000	0.995500	0.995500	-0.450%	25,017	-15.620%
2024-03-12	1.000300	1.030000	1.000000	1.000000	0.000%	84,877	-16.000%
2024-03-11	1.000000	1.030000	1.000000	1.000000	-0.990%	2,223	-16.000%
2024-03-08	1.020000	1.020000	1.010000	1.010000	-0.980%	2,214	-16.832%
2024-03-07	1.040000	1.040000	1.020000	1.020000	0.000%	8,031	-17.647%
2024-03-06	1.050000	1.050000	1.020000	1.020000	0.000%	13,770	-17.647%
2024-03-05	1.050000	1.050000	1.020000	1.020000	0.000%	10,092	-17.647%
2024-03-04	1.020000	1.020000	1.020000	1.020000	0.000%	15,274	-17.647%
2024-03-01	1.010000	1.020000	1.010000	1.020000	-1.923%	4,092	-17.647%
2024-02-29	1.020000	1.040000	1.010000	1.040000	+1.961%	14,205	-19.231%
2024-02-28	1.030000	1.030000	1.020000	1.020000	-0.971%	2,884	-17.647%
2024-02-27	1.020000	1.040000	1.020000	1.030000	+0.980%	46,036	-18.447%
2024-02-26	1.030000	1.030000	1.020000	1.020000	+0.493%	84,116	-17.647%
2024-02-23	1.000000	1.015000	1.000000	1.015000	+1.500%	3,143	-17.241%
2024-02-22	1.000000	1.030000	1.000000	1.000000	-0.990%	1,788	-16.000%
2024-02-21	1.030000	1.030000	1.010000	1.010000	-1.607%	33,208	-16.832%
2024-02-20	1.020000	1.030000	1.020000	1.026500	+2.650%	46,359	-18.169%
2024-02-16	0.993500	1.010000	0.993500	1.000000	-0.990%	130,120	-16.000%
2024-02-15	0.995900	1.010000	0.995900	1.010000	+6.316%	45,904	-16.832%
2024-02-14	1.010000	1.010000	0.950000	0.950000	-4.523%	1,850	-11.579%
2024-02-13	1.010000	1.010000	0.995000	0.995000	-0.231%	16,280	-15.578%
2024-02-12	0.990600	1.020000	0.990600	0.997300	-1.257%	12,100	-15.773%
2024-02-09	1.010000	1.010000	0.986000	1.010000	+4.016%	148,589	-16.832%
2024-02-08	0.965500	0.980000	0.965500	0.971000	-1.651%	17,629	-13.491%
2024-02-07	1.000000	1.010000	0.970000	0.987300	-3.206%	151,884	-14.919%
2024-02-06	1.060000	1.060000	1.000000	1.020000	+0.990%	264,837	-17.647%
2024-02-05	1.020000	1.030000	0.997600	1.010000	+1.000%	2,913	-16.832%
2024-02-02	1.000000	1.008050	0.996500	1.000000	-2.913%	10,035	-16.000%
2024-02-01	1.000000	1.030000	1.000000	1.030000	+4.357%	74,156	-18.447%
2024-01-31	0.963500	1.000000	0.962700	0.987000	+7.108%	97,819	-14.894%
2024-01-30	0.929300	0.949700	0.921500	0.921500	-5.069%	28,401	-8.844%
2024-01-29	0.969800	0.981000	0.969800	0.970700	-0.451%	6,754	-13.465%
2024-01-26	0.980300	0.980500	0.975100	0.975100	+6.825%	4,731	-13.855%
2024-01-25	0.948300	0.950400	0.912800	0.912800	-4.079%	8,069	-7.975%
2024-01-24	0.958600	0.958600	0.951621	0.951621	+1.636%	6,224	-11.730%
2024-01-23	0.915300	0.938200	0.915300	0.936300	+3.872%	1,137	-10.285%
2024-01-22	0.933600	0.961300	0.901400	0.901400	-1.958%	13,543	-6.812%
2024-01-19	0.906600	0.930800	0.906600	0.919400	-0.681%	1,609	-8.636%
2024-01-18	0.911300	0.931100	0.906200	0.925700	+1.435%	7,853	-9.258%
2024-01-17	0.928900	0.948800	0.912600	0.912600	-4.938%	6,871	-7.955%
2024-01-16	0.955600	0.962400	0.900000	0.960000	-2.814%	31,379	-12.500%
2024-01-12	1.020000	1.020000	0.987800	0.987800	-1.250%	33,273	-14.963%
2024-01-11	1.010000	1.020000	0.993800	1.000300	+0.190%	4,198	-16.025%
2024-01-10	1.010000	1.010000	0.998400	0.998400	-0.160%	24,316	-15.865%
2024-01-09	1.030000	1.040000	1.000000	1.000000	-6.542%	3,420	-16.000%
2024-01-08	1.050000	1.070000	1.030000	1.070000	+3.883%	60,380	-21.495%
2024-01-05	0.997100	1.040000	0.995200	1.030000	+4.230%	186,945	-18.447%
2024-01-04	0.961200	0.993800	0.960300	0.988200	+3.912%	56,147	-14.997%
2024-01-03	0.958400	0.971300	0.944400	0.951000	+0.827%	105,471	-11.672%
2024-01-02	0.946900	0.960100	0.917000	0.943200	+1.093%	380,390	-10.941%
2023-12-29	1.010000	1.010000	0.933000	0.933000	-3.814%	4,270	-9.968%
2023-12-28	0.970000	0.990000	0.937000	0.970000	+1.358%	4,948	-13.402%
2023-12-27	0.992500	0.992500	0.920000	0.957000	-3.333%	67,897	-12.226%
2023-12-26	0.891600	0.990000	0.891600	0.990000	+11.061%	94,802	-15.152%
2023-12-22	0.879100	0.891400	0.879100	0.891400	+0.157%	2,104	-5.766%
2023-12-21	0.874300	0.900000	0.874300	0.890000	+3.488%	11,798	-5.618%
2023-12-20	0.883300	0.900000	0.860000	0.860000	-2.982%	7,517	-2.326%
2023-12-19	0.884600	0.892500	0.883800	0.886429	+4.286%	7,640	-5.238%
2023-12-18	0.870200	0.886471	0.850000	0.850000	-1.983%	16,112	-1.176%
2023-12-15	0.857700	0.867200	0.854300	0.867200	+0.837%	6,978	-3.137%
2023-12-14	0.879800	0.890100	0.860000	0.860000	+0.432%	7,551	-2.326%
2023-12-13	0.828500	0.856300	0.828500	0.856300	+2.809%	2,289	-1.904%
2023-12-12	0.842300	0.842300	0.827100	0.832900	-0.466%	2,191	+0.852%
2023-12-11	0.818800	0.838900	0.818800	0.836800	-2.494%	68,573	+0.382%
2023-12-08	0.819800	0.870000	0.819800	0.858200	+1.562%	27,385	-2.121%
2023-12-07	0.842500	0.849900	0.830400	0.845000	-0.775%	29,724	-0.592%
2023-12-06	0.853700	0.853700	0.847200	0.851600	+0.012%	700	-1.362%
2023-12-05	0.834300	0.851500	0.810000	0.851500	+3.488%	22,176	-1.351%
2023-12-04	0.824500	0.835150	0.821500	0.822800	+0.341%	9,479	+2.090%
2023-12-01	0.848000	0.862100	0.814700	0.820000	+1.661%	112,756	+2.439%
2023-11-30	0.776800	0.813900	0.774100	0.806600	+5.177%	76,687	+4.141%
2023-11-29	0.763700	0.768400	0.757408	0.766900	+1.402%	3,549	+9.532%
2023-11-28	0.747500	0.769600	0.747500	0.756300	-0.448%	8,238	+11.067%
2023-11-27	0.756200	0.763300	0.720000	0.759700	-1.746%	14,064	+10.570%
2023-11-24	0.771400	0.774840	0.771400	0.773200	+7.389%	2,420	+8.639%
2023-11-22	0.787100	0.795300	0.720000	0.720000	-7.574%	5,701	+16.667%
2023-11-21	0.791500	0.791500	0.766400	0.779000	-2.540%	15,910	+7.831%
2023-11-20	0.783600	0.799300	0.780000	0.799300	+1.486%	2,048	+5.092%
2023-11-17	0.789900	0.789900	0.782300	0.787600	+1.770%	1,838	+6.653%
2023-11-16	0.774600	0.788300	0.773900	0.773900	-3.275%	47,279	+8.541%
2023-11-15	0.804000	0.810250	0.797900	0.800100	+1.048%	9,866	+4.987%
2023-11-14	0.802500	0.810991	0.791700	0.791800	-0.403%	12,549	+6.087%
2023-11-13	0.790300	0.797500	0.782908	0.795000	+0.748%	1,885	+5.660%
2023-11-10	0.763800	0.794500	0.763800	0.789100	+7.933%	43,343	+6.450%
2023-11-09	0.740400	0.740400	0.731100	0.731100	-6.275%	340	+14.895%
2023-11-08	0.770100	0.805050	0.770100	0.780050	+1.384%	2,817	+7.685%
2023-11-07	0.772300	0.772300	0.763100	0.769400	+3.525%	1,371	+9.176%
2023-11-06	0.740300	0.753100	0.740000	0.743200	-1.183%	12,848	+13.025%
2023-11-03	0.742100	0.752850	0.742100	0.752100	+1.635%	1,515	+11.687%
2023-11-02	0.694000	0.740000	0.690000	0.740000	+1.300%	1,975	+13.514%
2023-11-01	0.730800	0.735500	0.714550	0.730500	+4.119%	15,369	+14.990%
2023-10-31	0.686200	0.705600	0.675400	0.701600	+0.057%	10,017	+19.726%
2023-10-30	0.709500	0.709500	0.688900	0.701200	-1.239%	19,479	+19.795%
2023-10-27	0.720300	0.720300	0.710000	0.710000	+0.910%	13,600	+18.310%
2023-10-26	0.703000	0.703600	0.688900	0.703600	+2.357%	14,109	+19.386%
2023-10-25	0.688900	0.697700	0.680900	0.687400	-2.800%	7,347	+22.200%
2023-10-24	0.729500	0.733300	0.707200	0.707200	-1.941%	5,028	+18.778%
2023-10-23	0.715100	0.725600	0.706700	0.721200	+0.881%	7,447	+16.473%
2023-10-20	0.710100	0.714900	0.710100	0.714900	+1.620%	2,688	+17.499%
2023-10-19	0.702400	0.703500	0.702400	0.703500	+2.119%	772	+19.403%
2023-10-18	0.697400	0.709100	0.688900	0.688900	-4.252%	23,811	+21.934%
2023-10-17	0.717700	0.739500	0.713955	0.719493	-3.875%	16,486	+16.749%
2023-10-16	0.781900	0.782800	0.744700	0.748500	-0.253%	16,448	+12.224%
2023-10-13	0.742000	0.750400	0.731300	0.750400	+1.105%	1,657	+11.940%
2023-10-12	0.731400	0.742200	0.725400	0.742200	-1.093%	662	+13.177%
2023-10-11	0.740500	0.757200	0.740500	0.750400	+3.532%	2,109	+11.940%
2023-10-10	0.718300	0.728400	0.717907	0.724800	+4.153%	8,239	+15.894%
2023-10-09	0.700400	0.710000	0.695900	0.695900	+0.245%	4,312	+20.707%
2023-10-06	0.677275	0.694200	0.677275	0.694200	+0.260%	7,213	+21.003%
2023-10-05	0.703500	0.708500	0.690800	0.692400	-0.859%	2,733	+21.317%
2023-10-04	0.681600	0.698400	0.676100	0.698400	+1.674%	12,598	+20.275%
2023-10-03	0.705600	0.705600	0.684700	0.686900	-3.403%	2,704	+22.289%
2023-10-02	0.715000	0.725800	0.708500	0.711100	-1.822%	3,392	+18.127%
2023-09-29	0.723700	0.737500	0.723700	0.724300	+2.187%	16,187	+15.974%
2023-09-28	0.691700	0.715500	0.691700	0.708800	+3.068%	6,147	+18.510%
2023-09-27	0.702800	0.702800	0.680000	0.687700	-0.607%	12,342	+22.146%
2023-09-26	0.688200	0.691900	0.688200	0.691900	-0.115%	9,722	+21.405%
2023-09-25	0.687800	0.697100	0.677100	0.692700	-0.816%	9,549	+21.265%
2023-09-22	0.692200	0.700000	0.687500	0.698400	+1.364%	3,405	+20.275%
2023-09-21	0.700000	0.711700	0.684700	0.689000	-3.865%	18,022	+21.916%
2023-09-20	0.732400	0.732400	0.716700	0.716700	+1.086%	21,809	+17.204%
2023-09-19	0.737700	0.737700	0.709000	0.709000	-3.023%	5,903	+18.477%
2023-09-18	0.781500	0.787000	0.731100	0.731100	-7.421%	52,024	+14.895%
2023-09-15	0.785100	0.795200	0.783200	0.789700	+2.960%	15,540	+6.370%
2023-09-14	0.765600	0.783700	0.765600	0.767000	-3.473%	23,282	+9.518%
2023-09-13	0.778000	0.794600	0.778000	0.794600	+3.074%	2,222	+5.714%
2023-09-12	0.754700	0.770900	0.754700	0.770900	-0.528%	2,437	+8.964%
2023-09-11	0.773800	0.777800	0.769000	0.774992	+2.215%	4,474	+8.388%
2023-09-08	0.768900	0.768900	0.758200	0.758200	-1.147%	2,749	+10.789%
2023-09-07	0.794200	0.794200	0.748800	0.767000	-1.211%	9,106	+9.518%
2023-09-06	0.786000	0.789200	0.770900	0.776400	-2.081%	9,697	+8.192%
2023-09-05	0.809000	0.809000	0.770000	0.792900	-2.664%	56,770	+5.940%
2023-09-01	0.820000	0.821000	0.814500	0.814600	+0.197%	18,749	+3.118%
2023-08-31	0.815150	0.819000	0.805000	0.813000	-2.032%	36,471	+3.321%
2023-08-30	0.833000	0.833000	0.828200	0.829860	+0.092%	27,082	+1.222%
2023-08-29	0.814700	0.834400	0.814700	0.829100	+4.421%	31,588	+1.315%
2023-08-28	0.787800	0.794000	0.781900	0.794000	+1.743%	21,210	+5.793%
2023-08-25	0.791000	0.791000	0.778900	0.780400	-1.452%	2,501	+7.637%
2023-08-24	0.802100	0.805000	0.791900	0.791900	-0.227%	3,766	+6.074%
2023-08-23	0.770000	0.799500	0.770000	0.793700	-0.295%	3,223	+5.833%
2023-08-22	0.801800	0.801800	0.796050	0.796050	-2.205%	22,214	+5.521%
2023-08-21	0.793900	0.814000	0.788900	0.814000	+1.484%	4,295	+3.194%
2023-08-18	0.809800	0.812800	0.802100	0.802100	+1.122%	1,763	+4.725%
2023-08-17	0.788300	0.794400	0.788300	0.793200	+2.388%	7,252	+5.900%
2023-08-16	0.784900	0.789700	0.771400	0.774700	-1.700%	22,523	+8.429%
2023-08-15	0.810900	0.810900	0.787150	0.788100	-3.820%	19,312	+6.585%
2023-08-14	0.783300	0.834700	0.783300	0.819400	-2.452%	37,845	+2.514%
2023-08-11	0.860000	0.866900	0.830925	0.840000	-3.592%	4,438	0.000%
2023-08-10	0.820000	0.874100	0.810500	0.871300	+8.912%	9,469	-3.592%
2023-08-09	0.800700	0.800700	0.800000	0.800000	-1.949%	9,667	+5.000%
2023-08-08	0.815900	0.815900	0.815900	0.815900	-6.754%	1,314	+2.954%
2023-08-07	0.903200	0.903200	0.833400	0.875000	-2.778%	3,146	-4.000%
2023-08-04	0.870000	0.900000	0.813700	0.900000	+3.448%	14,435	-6.667%
2023-08-03	0.824100	0.879900	0.818100	0.870000	+1.163%	3,200	-3.448%
2023-08-02	0.890300	0.890300	0.848200	0.860000	-8.246%	83,360	-2.326%
2023-08-01	0.942700	0.948200	0.933800	0.937289	-0.805%	3,723	-10.380%
2023-07-31	0.939300	0.944900	0.939300	0.944900	+2.327%	454	-11.102%
2023-07-28	0.952900	0.952900	0.923411	0.923411	-1.765%	73,485	-9.033%
2023-07-27	0.973600	0.973600	0.940000	0.940000	-2.216%	27,323	-10.638%
2023-07-26	0.962100	0.982400	0.961300	0.961300	-2.008%	4,518	-12.618%
2023-07-25	0.988400	0.991100	0.972000	0.981000	-0.688%	18,014	-14.373%
2023-07-24	0.988500	1.010000	0.986600	0.987800	-0.343%	21,842	-14.963%
2023-07-21	0.974300	0.997700	0.964000	0.991200	+3.250%	31,984	-15.254%
2023-07-20	0.946700	0.972900	0.946700	0.960000	-0.343%	202,407	-12.500%
2023-07-19	0.933400	0.973600	0.933400	0.963300	+5.233%	26,729	-12.800%
2023-07-18	0.887500	0.922400	0.887500	0.915400	+2.543%	4,746	-8.237%
2023-07-17	0.890000	0.902800	0.880308	0.892700	+0.303%	9,359	-5.903%
2023-07-14	0.890000	0.900500	0.890000	0.890000	-0.308%	13,705	-5.618%
2023-07-13	0.901400	0.920000	0.890000	0.892750	-0.938%	5,497	-5.909%
2023-07-12	0.909426	0.909426	0.895300	0.901200	+0.234%	135,437	-6.791%
2023-07-11	0.875400	0.902050	0.875400	0.899100	+1.113%	87,873	-6.573%
2023-07-10	0.881500	0.911700	0.881500	0.889200	-0.292%	6,832	-5.533%
2023-07-07	0.891800	0.891800	0.891800	0.891800	+2.153%	122	-5.808%
2023-07-06	0.874700	0.874700	0.873000	0.873000	-1.943%	1,083	-3.780%
2023-07-05	0.877100	0.890300	0.866200	0.890300	-0.747%	19,966	-5.650%
2023-07-03	0.915000	0.915000	0.897000	0.897000	-1.967%	7,052	-6.355%
2023-06-30	0.911000	0.920600	0.906700	0.915000	+1.723%	143,279	-8.197%
2023-06-29	0.901200	0.936800	0.892200	0.899500	+0.621%	119,785	-6.615%
2023-06-28	0.905550	0.905550	0.888700	0.893950	+1.585%	16,261	-6.035%
2023-06-27	0.951200	0.951200	0.880000	0.880000	-4.467%	4,081	-4.545%
2023-06-26	0.913800	0.921150	0.900000	0.921150	+2.350%	16,297	-8.810%
2023-06-23	0.917800	0.917800	0.900000	0.900000	+2.273%	2,240	-6.667%
2023-06-22	0.919700	0.925200	0.880000	0.880000	-5.493%	1,957	-4.545%
2023-06-21	0.921400	0.938300	0.921200	0.931150	+1.080%	57,233	-9.789%
2023-06-20	0.922400	0.932450	0.916900	0.921200	+2.112%	196,337	-8.815%
2023-06-16	0.896550	0.911600	0.891100	0.902150	+0.720%	2,000	-6.889%
2023-06-15	0.913800	0.913800	0.890900	0.895700	-0.786%	6,975	-6.219%
2023-06-14	0.915600	0.929000	0.890000	0.902800	-1.538%	46,884	-6.956%
2023-06-13	0.927850	0.927850	0.914100	0.916900	+0.098%	27,836	-8.387%
2023-06-12	0.910800	0.916000	0.910000	0.916000	-0.467%	8,832	-8.297%
2023-06-09	0.913700	0.928900	0.913700	0.920300	+2.324%	6,877	-8.725%
2023-06-08	0.993000	0.993000	0.898000	0.899400	-1.025%	16,345	-6.604%
2023-06-07	0.894800	0.908715	0.884300	0.908715	+2.091%	14,272	-7.562%
2023-06-06	0.883300	0.895450	0.870000	0.890100	-3.437%	25,582	-5.629%
2023-06-05	0.915200	0.928400	0.910900	0.921785	+2.443%	6,339	-8.872%
2023-06-02	0.904150	0.915100	0.898700	0.899800	+1.443%	58,441	-6.646%
2023-06-01	0.867800	0.887600	0.867800	0.887000	+1.557%	26,119	-5.299%
2023-05-31	0.880000	0.881500	0.850000	0.873400	-2.598%	113,199	-3.824%
2023-05-30	0.890200	0.896800	0.886700	0.896700	-3.701%	9,397	-6.323%
2023-05-26	0.947100	0.948450	0.911600	0.931165	-1.239%	31,550	-9.790%
2023-05-25	0.969400	0.971300	0.908000	0.942850	-0.930%	7,404	-10.908%
2023-05-24	0.985100	0.985100	0.951700	0.951700	-5.134%	17,201	-11.737%
2023-05-23	0.990000	1.010000	0.990000	1.003200	+0.320%	10,944	-16.268%
2023-05-22	1.025000	1.040000	1.000000	1.000000	-1.961%	2,515	-16.000%
2023-05-19	1.060000	1.060000	1.020000	1.020000	-2.064%	4,290	-17.647%
2023-05-18	1.050000	1.057000	1.040000	1.041500	-0.810%	13,017	-19.347%
2023-05-17	1.041500	1.070000	1.040100	1.050000	-1.869%	20,067	-20.000%
2023-05-16	1.090000	1.090000	1.070000	1.070000	-1.835%	882	-21.495%
2023-05-15	1.070000	1.090000	1.060000	1.090000	0.000%	25,314	-22.936%
2023-05-12	1.100000	1.100000	1.070000	1.090000	+2.830%	9,149	-22.936%
2023-05-11	1.040000	1.070000	1.040000	1.060000	+2.913%	15,705	-20.755%
2023-05-10	1.100000	1.110000	1.030000	1.030000	-5.505%	18,245	-18.447%
2023-05-09	1.060000	1.120000	1.060000	1.090000	+0.926%	88,647	-22.936%
2023-05-08	1.080000	1.090000	1.060000	1.080000	+5.882%	25,667	-22.222%
2023-05-05	1.100000	1.100000	1.020000	1.020000	-4.673%	14,435	-17.647%
2023-05-04	1.050000	1.100000	1.040000	1.070000	+4.902%	397,446	-21.495%
2023-05-03	1.050000	1.050000	1.010000	1.020000	+2.000%	18,903	-17.647%
2023-05-02	1.050000	1.060000	1.000000	1.000000	-3.846%	181,861	-16.000%
2023-05-01	1.060000	1.060000	1.020000	1.040000	+0.971%	6,302	-19.231%
2023-04-28	1.000000	1.030000	0.981100	1.030000	+13.150%	29,823	-18.447%
2023-04-27	0.991750	1.000000	0.910300	0.910300	-5.580%	11,708	-7.723%
2023-04-26	0.960000	0.964100	0.952500	0.964100	+3.411%	10,168	-12.872%
2023-04-25	0.958900	0.958900	0.932300	0.932300	-3.198%	3,290	-9.900%
2023-04-24	0.946000	0.975000	0.946000	0.963100	+7.561%	23,567	-12.782%
2023-04-21	0.818100	0.940000	0.818100	0.895400	-3.720%	30,783	-6.187%
2023-04-20	0.922100	0.940000	0.890000	0.930000	+0.857%	10,351	-9.677%
2023-04-19	0.965000	0.987000	0.922100	0.922100	-6.863%	47,189	-8.904%
2023-04-18	0.949400	1.000000	0.949400	0.990050	+4.205%	32,243	-15.156%
2023-04-17	0.965800	1.000000	0.950000	0.950100	+1.615%	27,204	-11.588%
2023-04-14	0.910000	0.991800	0.870000	0.935000	-0.796%	8,763	-10.160%
2023-04-13	0.950000	0.980000	0.942500	0.942500	-1.823%	7,018	-10.875%
2023-04-12	0.930000	0.972000	0.930000	0.960000	+2.674%	10,566	-12.500%
2023-04-11	0.881000	0.950000	0.881000	0.935000	+9.987%	10,591	-10.160%
2023-04-10	0.875000	0.875000	0.850100	0.850100	-6.582%	5,835	-1.188%
2023-04-06	0.840000	0.910000	0.840000	0.910000	+5.691%	24,934	-7.692%
2023-04-05	0.880000	0.900000	0.858900	0.861000	-1.034%	12,561	-2.439%
2023-04-04	0.903000	0.903000	0.850000	0.870000	+1.163%	11,783	-3.448%
2023-04-03	0.910000	0.910000	0.840000	0.860000	-2.273%	25,694	-2.326%
2023-03-31	0.955500	0.960000	0.880000	0.880000	-3.297%	5,828	-4.545%
2023-03-30	0.920000	0.966000	0.910000	0.910000	+1.427%	37,445	-7.692%
2023-03-29	0.900300	0.919700	0.880000	0.897200	-1.698%	11,622	-6.375%
2023-03-28	0.905950	0.926400	0.890000	0.912700	+3.364%	7,600	-7.965%
2023-03-27	0.883000	0.921900	0.883000	0.883000	-3.980%	11,858	-4.870%

.dark-mode .bZ4xW3{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .bZ4xW3{ color: #333333; background-color: white; border: 2px solid #333333; }CIOXYCIELO SA S/ADRstock OTC

CIOXY
CIELO SA S/ADR
stock OTC