Cielo SA (CIEL3F)
BOV
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 | OL |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | OL |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | OL |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | OL |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | OL |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | OL |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | OL |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721770140 | 5.74 | -0.01 | -0.17 | 5.74 | 5.75 | 5.74 | 12918 |
| 1721683800 | 5.75 | 0.03 | 0.52 | 5.74 | 5.75 | 5.73 | 15488 |
| 1721424600 | 5.72 | 0 | 0.00 | 5.72 | 5.74 | 5.72 | 10457 |
| 1721338200 | 5.72 | -0.02 | -0.35 | 5.73 | 5.74 | 5.72 | 9333 |
| 1721251800 | 5.74 | 0.03 | 0.53 | 5.73 | 5.74 | 5.71 | 12287 |
| 1721165340 | 5.71 | -0.02 | -0.35 | 5.72 | 5.74 | 5.71 | 13267 |
| 1721079000 | 5.73 | 0.02 | 0.35 | 5.71 | 5.74 | 5.7 | 19941 |
| 1720819800 | 5.71 | -0.01 | -0.17 | 5.71 | 5.74 | 5.7 | 22800 |
| 1720733400 | 5.72 | 0.01 | 0.18 | 5.72 | 5.74 | 5.71 | 21283 |
| 1720647000 | 5.71 | 0 | 0.00 | 5.7 | 5.73 | 5.7 | 12963 |
| 1720560540 | 5.71 | 0.02 | 0.35 | 5.7 | 5.72 | 5.66 | 16690 |
| 1720474200 | 5.69 | 0.01 | 0.18 | 5.68 | 5.72 | 5.67 | 14334 |
| 1720215000 | 5.68 | 0.02 | 0.35 | 5.68 | 5.68 | 5.65 | 6960 |
| 1720128540 | 5.66 | 0.01 | 0.18 | 5.65 | 5.67 | 5.65 | 7009 |
| 1720042200 | 5.65 | -0.02 | -0.35 | 5.66 | 5.68 | 5.65 | 8951 |
| 1719955800 | 5.67 | 0.03 | 0.53 | 5.65 | 5.67 | 5.63 | 7800 |
| 1719869400 | 5.64 | 0.01 | 0.18 | 5.63 | 5.65 | 5.63 | 8933 |
| 1719610200 | 5.63 | -0.02 | -0.35 | 5.65 | 5.65 | 5.62 | 8228 |
| 1719523800 | 5.65 | 0.02 | 0.36 | 5.63 | 5.65 | 5.62 | 6812 |
| 1719437400 | 5.63 | 0.01 | 0.18 | 5.62 | 5.64 | 5.62 | 6217 |
| 1719351000 | 5.62 | -0.01 | -0.18 | 5.64 | 5.64 | 5.62 | 7811 |
| 1719264600 | 5.63 | 0.01 | 0.18 | 5.64 | 5.65 | 5.62 | 8500 |
| 1719005400 | 5.62 | -0.03 | -0.53 | 5.65 | 5.65 | 5.61 | 12729 |
| 1718918940 | 5.65 | 0.01 | 0.18 | 5.62 | 5.66 | 5.62 | 9021 |
| 1718832540 | 5.64 | 0.01 | 0.18 | 5.64 | 5.65 | 5.62 | 7398 |
| 1718746200 | 5.63 | 0 | 0.00 | 5.65 | 5.65 | 5.62 | 7629 |
| 1718659800 | 5.63 | 0.02 | 0.36 | 5.61 | 5.65 | 5.61 | 10341 |
| 1718400600 | 5.61 | -0.03 | -0.53 | 5.61 | 5.64 | 5.6 | 18431 |
| 1718314200 | 5.64 | 0.04 | 0.71 | 5.62 | 5.64 | 5.61 | 7116 |
| 1718227800 | 5.6 | -0.03 | -0.53 | 5.63 | 5.65 | 5.6 | 9184 |
| 1718141400 | 5.63 | 0.04 | 0.72 | 5.62 | 5.64 | 5.6 | 8733 |
| 1718055000 | 5.59 | -0.06 | -1.06 | 5.65 | 5.65 | 5.59 | 10690 |
| 1717795800 | 5.65 | 0.01 | 0.18 | 5.64 | 5.65 | 5.62 | 11702 |
| 1717709400 | 5.64 | 0.02 | 0.36 | 5.64 | 5.66 | 5.6 | 7492 |
| 1717622940 | 5.62 | 0.03 | 0.54 | 5.64 | 5.66 | 5.6 | 10419 |
| 1717536600 | 5.59 | -0.05 | -0.89 | 5.65 | 5.65 | 5.59 | 11509 |
| 1717450200 | 5.64 | 0.03 | 0.53 | 5.6 | 5.65 | 5.6 | 14306 |
| 1717191000 | 5.61 | 0.03 | 0.54 | 5.59 | 5.61 | 5.57 | 12251 |
| 1717018140 | 5.58 | -0.01 | -0.18 | 5.59 | 5.59 | 5.55 | 7299 |
| 1716931740 | 5.59 | 0.01 | 0.18 | 5.57 | 5.59 | 5.57 | 11105 |
| 1716845340 | 5.58 | 0.01 | 0.18 | 5.57 | 5.58 | 5.55 | 12492 |
| 1716586200 | 5.57 | 0 | 0.00 | 5.59 | 5.59 | 5.57 | 6439 |
| 1716499800 | 5.57 | 0 | 0.00 | 5.59 | 5.59 | 5.57 | 10379 |
| 1716413340 | 5.57 | 0 | 0.00 | 5.59 | 5.59 | 5.5599999 | 18600 |
| 1716327000 | 5.57 | -0.02 | -0.36 | 5.59 | 5.59 | 5.5599999 | 10423 |
| 1716240600 | 5.59 | 0.02 | 0.36 | 5.58 | 5.59 | 5.57 | 12696 |
| 1715981400 | 5.57 | 0 | 0.00 | 5.59 | 5.59 | 5.57 | 9927 |
| 1715895000 | 5.57 | -0.02 | -0.36 | 5.58 | 5.59 | 5.57 | 10965 |
| 1715808600 | 5.59 | 0.01 | 0.18 | 5.58 | 5.59 | 5.57 | 8956 |
| 1715722200 | 5.58 | 0.01 | 0.18 | 5.59 | 5.59 | 5.57 | 7992 |
| 1715635800 | 5.57 | 0 | 0.00 | 5.58 | 5.59 | 5.55 | 11411 |
| 1715376600 | 5.57 | 0 | 0.00 | 5.58 | 5.58 | 5.54 | 8175 |
| 1715290140 | 5.57 | -0.01 | -0.18 | 5.59 | 5.59 | 5.5599999 | 10339 |
| 1715203800 | 5.58 | 0.02 | 0.36 | 5.58 | 5.59 | 5.5599999 | 9549 |
| 1715117400 | 5.5599999 | -0.01 | -0.18 | 5.59 | 5.59 | 5.5599999 | 12146 |
| 1715031000 | 5.57 | -0.01 | -0.18 | 5.58 | 5.59 | 5.5599999 | 15753 |
| 1714771800 | 5.58 | 0 | 0.00 | 5.59 | 5.59 | 5.5599999 | 13107 |
| 1714685400 | 5.58 | 0.01 | 0.18 | 5.58 | 5.59 | 5.55 | 15829 |
| 1714512600 | 5.57 | 0 | 0.00 | 5.59 | 5.59 | 5.55 | 16966 |
| 1714426200 | 5.57 | 0.01 | 0.18 | 5.58 | 5.59 | 5.51 | 18376 |
| 1714167000 | 5.5599999 | -0.03 | -0.54 | 5.6 | 5.6 | 5.5599999 | 13200 |
| 1714080540 | 5.59 | 0 | 0.00 | 5.5599999 | 5.6 | 5.5599999 | 18120 |
| 1713994200 | 5.59 | 0.08 | 1.45 | 5.55 | 5.59 | 5.48 | 22351 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
