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
|
|
|---|---|---|---|---|
| -0.01 | -0.18% | 5.58 | 19:00:00 |
| Open Price | Low Price | High Price | Close Price | Prev Close |
|---|---|---|---|---|
| 5.59 | 5.56 | 5.59 | 5.59 | 5.59 |
CIEL3 Historical Summary
| Period | Open | High | Low | VWAP | Avg. Daily Vol | Change | % |
|---|---|---|---|---|---|---|---|
| 1 Week | 5.47 | 5.60 | 5.45 | 5.56 | 22,110,160 | 0.11 | 2.01% |
| 1 Month | 5.41 | 5.60 | 5.33 | 5.47 | 20,708,021 | 0.17 | 3.14% |
| 3 Months | 4.96 | 5.60 | 4.87 | 5.31 | 25,828,096 | 0.62 | 12.50% |
| 6 Months | 3.46 | 5.60 | 3.40 | 4.75 | 27,066,427 | 2.12 | 61.27% |
| 1 Year | 5.04 | 5.82 | 3.24 | 4.51 | 31,727,889 | 0.54 | 10.71% |
| 3 Years | 3.75 | 6.22 | 1.99 | 4.00 | 30,146,016 | 1.83 | 48.80% |
| 5 Years | 7.95 | 9.07 | 1.99 | 4.42 | 30,462,578 | -2.37 | -29.81% |
CIEL3 1 Month Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 18 2024 | 5.48 | 0.01 | 0.18% | 5.47 | 5.51 | 5.43 | 16,218,100 |
| Apr 17 2024 | 5.47 | 0.05 | 0.92% | 5.44 | 5.48 | 5.42 | 21,793,700 |
| Apr 16 2024 | 5.42 | -0.02 | -0.37% | 5.42 | 5.46 | 5.40 | 22,351,200 |
| Apr 15 2024 | 5.44 | -0.03 | -0.55% | 5.47 | 5.47 | 5.39 | 18,217,100 |
| Apr 12 2024 | 5.47 | 0.08 | 1.48% | 5.40 | 5.49 | 5.36 | 23,026,300 |
| Apr 11 2024 | 5.39 | 0.01 | 0.19% | 5.36 | 5.42 | 5.35 | 17,086,000 |
| Apr 10 2024 | 5.38 | -0.03 | -0.55% | 5.38 | 5.41 | 5.33 | 29,689,700 |
| Apr 09 2024 | 5.41 | -0.02 | -0.37% | 5.43 | 5.45 | 5.36 | 19,204,900 |
| Apr 08 2024 | 5.43 | 0.00 | 0.00% | 5.43 | 5.44 | 5.40 | 16,613,900 |
| Apr 05 2024 | 5.43 | -0.01 | -0.18% | 5.44 | 5.46 | 5.42 | 15,772,300 |
| Apr 04 2024 | 5.44 | -0.03 | -0.55% | 5.48 | 5.49 | 5.43 | 22,305,100 |
| Apr 03 2024 | 5.47 | 0.05 | 0.92% | 5.44 | 5.51 | 5.42 | 21,487,100 |
| Apr 02 2024 | 5.42 | 0.03 | 0.56% | 5.46 | 5.49 | 5.38 | 21,784,800 |
| Apr 01 2024 | 5.39 | -0.02 | -0.37% | 5.41 | 5.47 | 5.38 | 17,351,400 |
| Mar 28 2024 | 5.41 | 0.03 | 0.56% | 5.37 | 5.42 | 5.27 | 20,039,000 |
| Mar 27 2024 | 5.38 | 0.04 | 0.75% | 5.34 | 5.40 | 5.30 | 12,868,500 |
