Cielo SA (CIEL3)
BOV
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.02 | 0.349040139616 | 5.73 | 5.76 | 5.73 | 17225860 | 5.742823 | CS |
| 4 | 0.11 | 1.95035460993 | 5.64 | 5.76 | 5.62 | 15750870 | 5.70641956 | CS |
| 12 | 0.16 | 2.86225402504 | 5.59 | 5.76 | 5.56 | 22694275 | 5.63161091 | CS |
| 26 | 0.89 | 18.3127572016 | 4.86 | 5.76 | 4.7 | 24827862 | 5.42904278 | CS |
| 52 | 0.94 | 19.5426195426 | 4.81 | 5.76 | 3.24 | 28454815 | 4.61237483 | CS |
| 156 | 2.32 | 67.638483965 | 3.43 | 6.22 | 1.99 | 29823108 | 4.12021858 | CS |
| 260 | -1.76 | -23.4354194407 | 7.51 | 9.07 | 1.99 | 30720048 | 4.38631265 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1722029400 | 5.75 | 0.01 | 0.17 | 5.75 | 5.76 | 5.74 | 6793900 |
| 1721943000 | 5.74 | -0.01 | -0.17 | 5.74 | 5.76 | 5.74 | 12971700 |
| 1721856600 | 5.75 | 0.01 | 0.17 | 5.75 | 5.76 | 5.74 | 22386000 |
| 1721770140 | 5.74 | -0.01 | -0.17 | 5.75 | 5.75 | 5.74 | 7457700 |
| 1721683800 | 5.75 | 0.02 | 0.35 | 5.74 | 5.75 | 5.74 | 22621100 |
| 1721424600 | 5.73 | 0 | 0.00 | 5.73 | 5.75 | 5.73 | 20692800 |
| 1721338200 | 5.73 | 0 | 0.00 | 5.73 | 5.74 | 5.73 | 6427600 |
| 1721251800 | 5.73 | 0 | 0.00 | 5.73 | 5.74 | 5.72 | 12593100 |
| 1721165340 | 5.73 | -0.01 | -0.17 | 5.73 | 5.74 | 5.72 | 18874000 |
| 1721079000 | 5.74 | 0.02 | 0.35 | 5.73 | 5.74 | 5.72 | 12371000 |
| 1720819800 | 5.72 | 0 | 0.00 | 5.72 | 5.74 | 5.71 | 17240800 |
| 1720733400 | 5.72 | 0.01 | 0.18 | 5.73 | 5.74 | 5.71 | 35457000 |
| 1720647000 | 5.71 | 0 | 0.00 | 5.72 | 5.73 | 5.7 | 13966100 |
| 1720560540 | 5.71 | 0.01 | 0.18 | 5.7 | 5.72 | 5.7 | 13029900 |
| 1720474200 | 5.7 | 0.04 | 0.71 | 5.69 | 5.72 | 5.69 | 14785300 |
| 1720215000 | 5.66 | 0 | 0.00 | 5.66 | 5.68 | 5.65 | 6461800 |
| 1720128540 | 5.66 | 0 | 0.00 | 5.66 | 5.67 | 5.65 | 7932300 |
| 1720042200 | 5.66 | 0.01 | 0.18 | 5.65 | 5.66 | 5.65 | 9849300 |
| 1719955800 | 5.65 | 0.01 | 0.18 | 5.64 | 5.66 | 5.63 | 18815700 |
| 1719869400 | 5.64 | 0.01 | 0.18 | 5.63 | 5.65 | 5.63 | 16477700 |
| 1719610200 | 5.63 | 0 | 0.00 | 5.64 | 5.65 | 5.62 | 24606500 |
| 1719523800 | 5.63 | 0 | 0.00 | 5.64 | 5.65 | 5.62 | 14892000 |
| 1719437400 | 5.63 | 0.01 | 0.18 | 5.62 | 5.64 | 5.62 | 15010200 |
| 1719351000 | 5.62 | -0.01 | -0.18 | 5.62 | 5.64 | 5.62 | 15223300 |
| 1719264600 | 5.63 | -0.01 | -0.18 | 5.63 | 5.65 | 5.62 | 24549500 |
| 1719005400 | 5.64 | 0.01 | 0.18 | 5.64 | 5.65 | 5.61 | 45113600 |
| 1718918940 | 5.63 | 0 | 0.00 | 5.65 | 5.66 | 5.63 | 22386900 |
| 1718832540 | 5.63 | -0.01 | -0.18 | 5.62 | 5.64 | 5.61 | 16905800 |
| 1718746200 | 5.64 | 0.01 | 0.18 | 5.63 | 5.64 | 5.62 | 18236400 |
| 1718659800 | 5.63 | -0.01 | -0.18 | 5.62 | 5.65 | 5.61 | 45420200 |
| 1718400600 | 5.64 | 0.02 | 0.36 | 5.62 | 5.64 | 5.6 | 48353400 |
| 1718314200 | 5.62 | 0 | 0.00 | 5.63 | 5.64 | 5.61 | 23426800 |
| 1718227800 | 5.62 | -0.01 | -0.18 | 5.64 | 5.65 | 5.6 | 27273400 |
| 1718141400 | 5.63 | 0.01 | 0.18 | 5.64 | 5.64 | 5.6 | 63762000 |
| 1718055000 | 5.62 | -0.01 | -0.18 | 5.63 | 5.64 | 5.62 | 16159700 |
| 1717795800 | 5.63 | -0.01 | -0.18 | 5.64 | 5.65 | 5.62 | 22693500 |
| 1717709400 | 5.64 | 0 | 0.00 | 5.65 | 5.66 | 5.63 | 31298300 |
| 1717622940 | 5.64 | -0.01 | -0.18 | 5.63 | 5.67 | 5.63 | 20019400 |
| 1717536600 | 5.65 | 0.03 | 0.53 | 5.62 | 5.65 | 5.61 | 17491900 |
| 1717450200 | 5.62 | 0.02 | 0.36 | 5.59 | 5.65 | 5.59 | 21201100 |
| 1717191000 | 5.6 | 0.01 | 0.18 | 5.58 | 5.62 | 5.57 | 167909600 |
| 1717018140 | 5.59 | 0.02 | 0.36 | 5.57 | 5.59 | 5.57 | 16349600 |
| 1716931740 | 5.57 | 0.01 | 0.18 | 5.58 | 5.59 | 5.5599999 | 30344800 |
| 1716845340 | 5.5599999 | 0 | 0.00 | 5.57 | 5.58 | 5.5599999 | 8565900 |
| 1716586200 | 5.5599999 | -0.02 | -0.36 | 5.59 | 5.59 | 5.5599999 | 19938500 |
| 1716499800 | 5.58 | -0.01 | -0.18 | 5.58 | 5.59 | 5.57 | 5786300 |
| 1716413340 | 5.59 | 0 | 0.00 | 5.58 | 5.59 | 5.5599999 | 20126500 |
| 1716327000 | 5.59 | 0.01 | 0.18 | 5.58 | 5.59 | 5.57 | 12732400 |
| 1716240600 | 5.58 | 0.01 | 0.18 | 5.57 | 5.6 | 5.57 | 30441100 |
| 1715981400 | 5.57 | -0.01 | -0.18 | 5.58 | 5.59 | 5.57 | 29771400 |
| 1715895000 | 5.58 | 0 | 0.00 | 5.59 | 5.59 | 5.57 | 25284800 |
| 1715808600 | 5.58 | -0.01 | -0.18 | 5.58 | 5.59 | 5.57 | 6721200 |
| 1715722200 | 5.59 | 0.01 | 0.18 | 5.58 | 5.59 | 5.57 | 7918900 |
| 1715635800 | 5.58 | -0.01 | -0.18 | 5.58 | 5.59 | 5.57 | 17784100 |
| 1715376600 | 5.59 | 0 | 0.00 | 5.58 | 5.59 | 5.5599999 | 23134500 |
| 1715290140 | 5.59 | 0.02 | 0.36 | 5.57 | 5.59 | 5.5599999 | 17492000 |
| 1715203800 | 5.57 | 0 | 0.00 | 5.57 | 5.59 | 5.5599999 | 23791100 |
| 1715117400 | 5.57 | 0 | 0.00 | 5.58 | 5.59 | 5.57 | 12488300 |
| 1715031000 | 5.57 | -0.02 | -0.36 | 5.59 | 5.6 | 5.5599999 | 15926600 |
| 1714771800 | 5.59 | 0 | 0.00 | 5.59 | 5.59 | 5.5599999 | 22019800 |
| 1714685400 | 5.59 | 0.01 | 0.18 | 5.58 | 5.59 | 5.55 | 41050700 |
| 1714512600 | 5.58 | 0 | 0.00 | 5.59 | 5.59 | 5.55 | 18808600 |
| 1714426200 | 5.58 | -0.01 | -0.18 | 5.57 | 5.59 | 5.5599999 | 16398300 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
