Register to chat with like-minded investors on our interactive forums.
| Company Name | Stock Ticker Symbol | Market | Type |
|---|---|---|---|
| Cielo SA | CIEL3 | Bovespa | Common Stock |
| Price Change | Change Percent | Stock Price | Last Traded
|
|
|---|---|---|---|---|
| -0.02 | -0.36% | 5.57 | 17:36:49 |
| Open Price | Low Price | High Price | Close Price | Prev Close |
|---|---|---|---|---|
| 5.58 | 5.57 | 5.59 | 5.58 | 5.59 |
CIEL3 Historical Summary
| Period | Open | High | Low | VWAP | Avg. Daily Vol | Change | % |
|---|---|---|---|---|---|---|---|
| 1 Week | 5.58 | 5.59 | 5.56 | 5.58 | 16,168,700 | -0.01 | -0.18% |
| 1 Month | 5.47 | 5.60 | 5.45 | 5.58 | 19,827,537 | 0.10 | 1.83% |
| 3 Months | 5.30 | 5.60 | 5.08 | 5.43 | 19,000,571 | 0.27 | 5.09% |
| 6 Months | 3.86 | 5.60 | 3.70 | 4.98 | 25,428,124 | 1.71 | 44.30% |
| 1 Year | 5.47 | 5.60 | 3.24 | 4.49 | 30,774,455 | 0.10 | 1.83% |
| 3 Years | 3.61 | 6.22 | 1.99 | 4.03 | 30,033,273 | 1.96 | 54.29% |
| 5 Years | 7.10 | 9.07 | 1.99 | 4.41 | 30,508,597 | -1.53 | -21.55% |
CIEL3 1 Month Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 17 2024 | 5.57 | -0.01 | -0.18% | 5.58 | 5.59 | 5.57 | 29,771,400 |
| May 16 2024 | 5.58 | 0.00 | 0.00% | 5.59 | 5.59 | 5.57 | 25,284,800 |
| May 15 2024 | 5.58 | -0.01 | -0.18% | 5.58 | 5.59 | 5.57 | 6,721,200 |
| May 14 2024 | 5.59 | 0.01 | 0.18% | 5.58 | 5.59 | 5.57 | 7,918,900 |
| May 13 2024 | 5.58 | -0.01 | -0.18% | 5.58 | 5.59 | 5.57 | 17,784,100 |
| May 10 2024 | 5.59 | 0.00 | 0.00% | 5.58 | 5.59 | 5.56 | 23,134,500 |
| May 09 2024 | 5.59 | 0.02 | 0.36% | 5.57 | 5.59 | 5.56 | 17,492,000 |
| May 08 2024 | 5.57 | 0.00 | 0.00% | 5.57 | 5.59 | 5.56 | 23,791,100 |
| May 07 2024 | 5.57 | 0.00 | 0.00% | 5.58 | 5.59 | 5.57 | 12,488,300 |
| May 06 2024 | 5.57 | -0.02 | -0.36% | 5.59 | 5.60 | 5.56 | 15,926,600 |
| May 03 2024 | 5.59 | 0.00 | 0.00% | 5.59 | 5.59 | 5.56 | 22,019,800 |
| May 02 2024 | 5.59 | 0.01 | 0.18% | 5.58 | 5.59 | 5.55 | 41,050,700 |
| Apr 30 2024 | 5.58 | 0.00 | 0.00% | 5.59 | 5.59 | 5.55 | 18,808,600 |
| Apr 29 2024 | 5.58 | -0.01 | -0.18% | 5.57 | 5.59 | 5.56 | 16,398,300 |
| Apr 26 2024 | 5.59 | 0.01 | 0.18% | 5.59 | 5.59 | 5.56 | 17,353,500 |
| Apr 25 2024 | 5.58 | -0.01 | -0.18% | 5.58 | 5.60 | 5.56 | 16,879,700 |
| Apr 24 2024 | 5.59 | 0.01 | 0.18% | 5.55 | 5.59 | 5.53 | 40,271,600 |
| Apr 23 2024 | 5.58 | 0.03 | 0.54% | 5.53 | 5.59 | 5.49 | 19,741,400 |
| Apr 22 2024 | 5.55 | 0.07 | 1.28% | 5.52 | 5.57 | 5.45 | 17,968,200 |
| Apr 19 2024 | 5.48 | 0.00 | 0.00% | 5.47 | 5.55 | 5.46 | 15,689,900 |
