Cielo SA (PK) (CIOXY)
USOTC
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1722029100 | 0.9495 | -0.0165 | -1.71 | 0.96 | 0.9783 | 0.94 | 23438 |
| 1721942400 | 0.966 | -0.000865 | -0.09 | 0.9602 | 0.98 | 0.92 | 3865 |
| 1721856480 | 0.966865 | -0.003235 | -0.33 | 0.9798 | 0.9798 | 0.9618 | 5412 |
| 1721770140 | 0.9701 | -0.0144 | -1.46 | 0.98 | 0.98 | 0.9701 | 1975 |
| 1721683740 | 0.9845 | 0.0145 | 1.49 | 0.9722 | 0.985976 | 0.9722 | 52786 |
| 1721424180 | 0.97 | -0.005 | -0.51 | 0.9899 | 0.9899 | 0.97 | 30907 |
| 1721337960 | 0.975 | -0.015 | -1.52 | 0.99 | 0.99 | 0.97 | 116038 |
| 1721251320 | 0.99 | -0.008 | -0.80 | 0.99 | 0.9998 | 0.99 | 78398 |
| 1721164920 | 0.998 | 0.028 | 2.89 | 1.01 | 1.01 | 0.998 | 16194 |
| 1721078940 | 0.97 | -0.03 | -3.00 | 1 | 1 | 0.97 | 4423 |
| 1720819200 | 1 | 0.0083 | 0.84 | 1 | 1 | 0.993763 | 2727 |
| 1720733280 | 0.9917 | -0.0083 | -0.83 | 1 | 1.0049999 | 0.9917 | 3868 |
| 1720646880 | 1 | 0.0057 | 0.57 | 1.02 | 1.02 | 1 | 156589 |
| 1720560540 | 0.9943 | 0.0143 | 1.46 | 0.99 | 1 | 0.99 | 77474 |
| 1720473600 | 0.98 | 0 | 0.00 | 0.98 | 0.9834 | 0.98 | 78603 |
| 1720214640 | 0.98 | 0.01305 | 1.35 | 0.9837 | 0.988 | 0.98 | 50018 |
| 1720041000 | 0.96695 | 0.02425 | 2.57 | 0.971805 | 0.971805 | 0.9613 | 9484 |
| 1719955740 | 0.9427 | -0.0153 | -1.60 | 0.9478 | 0.9491 | 0.9427 | 55529 |
| 1719868980 | 0.958 | 0.0046 | 0.48 | 0.9605 | 0.9605 | 0.958 | 2623 |
| 1719610020 | 0.9534 | -0.036435 | -3.68 | 0.9623 | 0.969923 | 0.9534 | 55712 |
| 1719523200 | 0.989835 | 0.009835 | 1.00 | 0.97 | 1.01 | 0.9688 | 1821 |
| 1719437040 | 0.98 | 0.0293 | 3.08 | 0.98 | 0.98 | 0.98 | 533 |
| 1719350880 | 0.9507 | -0.0593 | -5.87 | 0.98 | 1 | 0.9507 | 177202 |
| 1719264540 | 1.01 | 0.03 | 3.06 | 1 | 1.01 | 0.99 | 1608 |
| 1719005220 | 0.98 | 0.03 | 3.16 | 0.98 | 1 | 0.98 | 1576 |
| 1718918640 | 0.95 | -0.03 | -3.06 | 0.97 | 1.01 | 0.95 | 1862 |
| 1718746140 | 0.98 | 0 | 0.00 | 0.98 | 0.98 | 0.98 | 3952 |
| 1718659680 | 0.98 | -0.0298 | -2.95 | 0.98 | 0.98 | 0.98 | 700 |
| 1718400300 | 1.0098 | 0.02 | 2.00 | 0.97 | 1.01 | 0.97 | 2793 |
| 1718314140 | 0.99 | 0 | 0.00 | 1.03 | 1.03 | 0.99 | 758 |
| 1718227380 | 0.99 | -0.01 | -1.00 | 0.98 | 1 | 0.98 | 45672 |
| 1718141340 | 1 | 0 | 0.00 | 0.98 | 1 | 0.98 | 6285 |
| 1718054880 | 1 | -0.0298 | -2.89 | 0.99 | 1 | 0.99 | 2835 |
| 1717795800 | 1.0298 | 0.06 | 6.16 | 1.01 | 1.03 | 1.01 | 2519 |
| 1717709400 | 0.97 | -0.05 | -4.90 | 1.02 | 1.02 | 0.97 | 2879 |
| 1717622460 | 1.02 | -0.03 | -2.86 | 1.01 | 1.02 | 0.99 | 2673 |
| 1717536360 | 1.05 | 0.03 | 2.94 | 1.01 | 1.05 | 0.99 | 24872 |
| 1717450140 | 1.02 | 0.04 | 4.08 | 1.01 | 1.02 | 1.01 | 2185 |
| 1717190940 | 0.98 | -0.017 | -1.71 | 0.99 | 1.01 | 0.98 | 69826 |
| 1717104540 | 0.997 | -0.013 | -1.29 | 0.9874 | 1.01 | 0.9874 | 10556 |
| 1717018020 | 1.01 | -0.02 | -1.95 | 1.01 | 1.018 | 1.01 | 3320 |
| 1716931740 | 1.0301 | 0.01 | 0.99 | 1 | 1.0301 | 1 | 6133 |
| 1716585840 | 1.02 | 0.03 | 3.03 | 1.03 | 1.03 | 1.02 | 6233 |
| 1716499740 | 0.99 | -0.04 | -3.88 | 1.03 | 1.03 | 0.99 | 67333 |
| 1716412800 | 1.03 | -0.01 | -0.96 | 1.04 | 1.04 | 1.03 | 17156 |
| 1716326940 | 1.04 | 0 | 0.00 | 1.04 | 1.04 | 1.03 | 52923 |
| 1716240180 | 1.04 | 0.01 | 0.97 | 1.02 | 1.04 | 1.02 | 10324 |
| 1715981340 | 1.03 | 0.05 | 5.10 | 1.04 | 1.04 | 1.03 | 19675 |
| 1715894940 | 0.98 | -0.06 | -5.77 | 1.03 | 1.03 | 0.98 | 30004 |
| 1715808000 | 1.04 | 0.02 | 1.96 | 1.01 | 1.04 | 1.01 | 608 |
| 1715722140 | 1.02 | 0.04 | 4.08 | 1.02 | 1.03 | 1.02 | 1518 |
| 1715635200 | 0.98 | -0.05 | -4.85 | 1.03 | 1.04 | 0.98 | 2528 |
| 1715376000 | 1.03 | 0.01 | 0.98 | 1.03 | 1.03 | 1.03 | 584 |
| 1715289720 | 1.02 | 0.04 | 4.25 | 1.02 | 1.03 | 1.02 | 38910 |
| 1715203200 | 0.9784 | -0.0216 | -2.16 | 1.05 | 1.05 | 0.9784 | 355221 |
| 1715117340 | 1 | -0.04 | -3.85 | 1.06 | 1.06 | 1 | 1431 |
| 1715030940 | 1.04 | 0.04 | 4.00 | 1.03 | 1.04 | 1.03 | 8361 |
| 1714771740 | 1 | -0.01 | -0.99 | 1.04 | 1.044 | 1 | 21610 |
| 1714685340 | 1.01 | 0 | 0.00 | 1.04 | 1.04 | 1.01 | 5235 |
| 1714598400 | 1.01 | -0.01 | -0.98 | 1.01 | 1.02 | 1 | 4420 |
| 1714512600 | 1.02 | -0.01 | -0.97 | 1 | 1.05 | 1 | 9456 |
| 1714425720 | 1.03 | 0.02 | 1.98 | 1.01 | 1.05 | 1.01 | 6900 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
