OTC Markets OTCPK - Delayed Quote USD

Cielo S.A. (CIOXY)

1.0301 +0.0101 (+0.99%)
At close: May 28 at 11:34 AM EDT
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
May 28, 2024 1.0000 1.0300 1.0000 1.0300 1.0300 6,100
May 24, 2024 1.0300 1.0300 1.0200 1.0200 1.0200 6,200
May 23, 2024 1.0300 1.0300 0.9900 0.9900 0.9900 67,300
May 22, 2024 1.0400 1.0400 1.0300 1.0300 1.0300 17,200
May 21, 2024 1.0400 1.0400 1.0400 1.0400 1.0400 52,900
May 20, 2024 1.0200 1.0400 1.0200 1.0400 1.0400 10,300
May 17, 2024 1.0400 1.0400 1.0300 1.0300 1.0300 19,700
May 16, 2024 1.0300 1.0300 0.9800 0.9800 0.9800 30,000
May 15, 2024 1.0100 1.0400 1.0100 1.0400 1.0400 600
May 14, 2024 1.0200 1.0300 1.0200 1.0200 1.0200 1,500
May 13, 2024 1.0300 1.0400 0.9800 0.9800 0.9800 2,500
May 10, 2024 1.0300 1.0300 1.0300 1.0300 1.0300 600
May 9, 2024 1.0200 1.0300 1.0200 1.0200 1.0200 38,900
May 8, 2024 1.0500 1.0500 0.9800 0.9800 0.9800 355,200
May 7, 2024 1.0600 1.0600 1.0000 1.0000 1.0000 1,400
May 6, 2024 1.0300 1.0400 1.0300 1.0400 1.0400 8,400
May 3, 2024 1.0400 1.0400 1.0000 1.0000 1.0000 21,600
May 2, 2024 1.0400 1.0400 1.0100 1.0100 1.0100 5,200
May 1, 2024 1.0100 1.0200 1.0000 1.0100 1.0100 4,400
Apr 30, 2024 1.0000 1.0500 1.0000 1.0200 1.0200 9,500
Apr 29, 2024 1.0100 1.0500 1.0100 1.0300 1.0300 6,900
Apr 26, 2024 1.0100 1.0300 1.0100 1.0100 1.0100 96,200
Apr 25, 2024 1.0000 1.0200 0.9500 0.9500 0.9500 22,500
Apr 24, 2024 1.0500 1.0500 0.9500 0.9500 0.9500 600
Apr 23, 2024 0.9800 1.0300 0.9800 1.0000 1.0000 3,500
Apr 22, 2024 1.0200 1.0200 0.9800 0.9900 0.9900 23,800
Apr 19, 2024 1.0000 1.0000 0.9700 0.9700 0.9700 106,400
Apr 18, 2024 0.9700 0.9900 0.9600 0.9600 0.9600 1,300
Apr 17, 2024 0.9800 0.9900 0.9600 0.9600 0.9600 10,800
Apr 16, 2024 1.0200 1.0200 0.9500 0.9500 0.9500 22,600
Apr 15, 2024 1.0200 1.0200 0.9800 0.9800 0.9800 9,000
Apr 12, 2024 0.9700 0.9800 0.9700 0.9800 0.9800 2,500
Apr 11, 2024 1.0200 1.0400 0.9900 1.0200 1.0200 230,500
Apr 10, 2024 1.0500 1.0500 0.9800 0.9800 0.9800 36,200
Apr 9, 2024 1.0200 1.0500 1.0200 1.0200 1.0200 2,700
Apr 8, 2024 1.0000 1.0200 1.0000 1.0200 1.0200 94,800
Apr 5, 2024 1.0000 1.0200 1.0000 1.0100 1.0100 58,200
Apr 4, 2024 1.0200 1.0200 1.0100 1.0100 1.0100 2,900
Apr 3, 2024 0.9900 1.0000 0.9900 1.0000 1.0000 3,100
Apr 2, 2024 0.9500 1.0200 0.9500 1.0000 1.0000 1,100
Apr 1, 2024 1.0000 1.0200 1.0000 1.0200 1.0200 1,200
Mar 28, 2024 1.0000 1.0400 1.0000 1.0300 1.0300 37,300
Mar 27, 2024 1.0000 1.0100 1.0000 1.0100 1.0100 2,400
Mar 26, 2024 0.9800 1.0000 0.9700 0.9900 0.9900 2,800
Mar 25, 2024 0.9800 1.0100 0.9700 0.9700 0.9700 60,800
Mar 22, 2024 1.0200 1.0200 0.9600 0.9800 0.9800 1,200
Mar 21, 2024 0.9600 1.0000 0.9600 0.9800 0.9800 8,800
Mar 20, 2024 1.0000 1.0000 0.9900 0.9900 0.9900 3,000
Mar 19, 2024 1.0100 1.0100 0.9800 0.9800 0.9800 13,800
Mar 18, 2024 0.0300 Dividend
Mar 18, 2024 0.5000 1.0000 0.5000 0.9800 0.9800 9,100
Mar 15, 2024 1.0100 1.0200 0.9900 0.9900 0.9600 24,400
Mar 14, 2024 1.0200 1.0200 0.9900 0.9900 0.9600 44,900
Mar 13, 2024 1.0000 1.0400 1.0000 1.0000 0.9697 25,000
Mar 12, 2024 1.0000 1.0300 1.0000 1.0000 0.9697 84,900
Mar 11, 2024 1.0000 1.0300 1.0000 1.0000 0.9697 2,200
Mar 8, 2024 1.0200 1.0200 1.0100 1.0100 0.9794 2,200
Mar 7, 2024 1.0400 1.0400 1.0200 1.0200 0.9891 8,000
Mar 6, 2024 1.0500 1.0500 1.0200 1.0200 0.9891 13,800
Mar 5, 2024 1.0500 1.0500 1.0200 1.0200 0.9891 10,100
Mar 4, 2024 1.0200 1.0200 1.0200 1.0200 0.9891 15,300
Mar 1, 2024 1.0100 1.0200 1.0100 1.0200 0.9891 4,100
Feb 29, 2024 1.0200 1.0400 1.0100 1.0400 1.0085 14,200
Feb 28, 2024 1.0300 1.0300 1.0200 1.0200 0.9891 2,900
Feb 27, 2024 1.0200 1.0400 1.0200 1.0300 0.9988 46,000
Feb 26, 2024 1.0300 1.0300 1.0200 1.0200 0.9891 84,100
Feb 23, 2024 1.0000 1.0100 1.0000 1.0100 0.9794 3,100
Feb 22, 2024 1.0000 1.0300 1.0000 1.0000 0.9697 1,800
Feb 21, 2024 1.0300 1.0300 1.0100 1.0100 0.9794 33,200
Feb 20, 2024 1.0200 1.0300 1.0200 1.0300 0.9988 46,400
Feb 16, 2024 0.9900 1.0100 0.9900 1.0000 0.9697 130,100
Feb 15, 2024 1.0000 1.0100 1.0000 1.0100 0.9794 45,900
Feb 14, 2024 1.0100 1.0100 0.9500 0.9500 0.9212 1,900
Feb 13, 2024 1.0100 1.0100 1.0000 1.0000 0.9697 16,300
Feb 12, 2024 0.9900 1.0200 0.9900 1.0000 0.9697 12,100
Feb 9, 2024 1.0100 1.0100 0.9900 1.0100 0.9794 148,600
Feb 8, 2024 0.9700 0.9800 0.9700 0.9700 0.9406 17,600
Feb 7, 2024 1.0000 1.0100 0.9700 0.9900 0.9600 151,900
Feb 6, 2024 1.0600 1.0600 1.0000 1.0200 0.9891 264,800
Feb 5, 2024 1.0200 1.0300 1.0000 1.0100 0.9794 2,900
Feb 2, 2024 1.0000 1.0100 1.0000 1.0000 0.9697 10,000
Feb 1, 2024 1.0000 1.0300 1.0000 1.0300 0.9988 74,200
Jan 31, 2024 0.9600 1.0000 0.9600 0.9900 0.9600 97,800
Jan 30, 2024 0.9300 0.9500 0.9200 0.9200 0.8921 28,400
Jan 29, 2024 0.9700 0.9800 0.9700 0.9700 0.9406 6,800
Jan 26, 2024 0.9800 0.9800 0.9800 0.9800 0.9503 4,700
Jan 25, 2024 0.9500 0.9500 0.9100 0.9100 0.8824 8,100
Jan 24, 2024 0.9600 0.9600 0.9500 0.9500 0.9212 6,200
Jan 23, 2024 0.9200 0.9400 0.9200 0.9400 0.9115 1,100
Jan 22, 2024 0.9300 0.9600 0.9000 0.9000 0.8727 13,500
Jan 19, 2024 0.9100 0.9300 0.9100 0.9200 0.8921 1,600
Jan 18, 2024 0.9100 0.9300 0.9100 0.9300 0.9018 7,900
Jan 17, 2024 0.9300 0.9500 0.9100 0.9100 0.8824 6,900
Jan 16, 2024 0.9600 0.9600 0.9000 0.9600 0.9309 31,400
Jan 12, 2024 1.0200 1.0200 0.9900 0.9900 0.9600 33,300
Jan 11, 2024 1.0100 1.0200 0.9900 1.0000 0.9697 4,200
Jan 10, 2024 1.0100 1.0100 1.0000 1.0000 0.9697 24,300
Jan 9, 2024 1.0300 1.0400 1.0000 1.0000 0.9697 3,400
Jan 8, 2024 1.0500 1.0700 1.0300 1.0700 1.0376 60,400
Jan 5, 2024 1.0000 1.0400 1.0000 1.0300 0.9988 186,900
Jan 4, 2024 0.9600 0.9900 0.9600 0.9900 0.9600 56,100
Jan 3, 2024 0.9600 0.9700 0.9400 0.9500 0.9212 105,500
Jan 2, 2024 0.9500 0.9600 0.9200 0.9400 0.9115 380,400
Dec 29, 2023 0.0140 Dividend
Dec 29, 2023 1.0100 1.0100 0.9300 0.9300 0.9018 4,300
Dec 28, 2023 0.9700 0.9900 0.9400 0.9700 0.9270 4,900
Dec 27, 2023 0.9900 0.9900 0.9200 0.9600 0.9175 67,900
Dec 26, 2023 0.8900 0.9900 0.8900 0.9900 0.9461 94,800
Dec 22, 2023 0.8800 0.9000 0.8700 0.8700 0.8315 10,900
Dec 21, 2023 0.8700 0.9000 0.8700 0.8900 0.8506 11,800
Dec 20, 2023 0.8800 0.9000 0.8600 0.8600 0.8219 7,500
Dec 19, 2023 0.8800 0.8900 0.8800 0.8900 0.8506 7,600
Dec 18, 2023 0.8700 0.8900 0.8500 0.8500 0.8123 16,100
Dec 15, 2023 0.8600 0.8700 0.8500 0.8700 0.8315 7,000
Dec 14, 2023 0.8800 0.8900 0.8600 0.8600 0.8219 7,600
Dec 13, 2023 0.8300 0.8600 0.8300 0.8600 0.8219 2,300
Dec 12, 2023 0.8400 0.8400 0.8300 0.8300 0.7932 2,200
Dec 11, 2023 0.8200 0.8400 0.8200 0.8400 0.8028 68,600
Dec 8, 2023 0.8200 0.8700 0.8200 0.8600 0.8219 27,400
Dec 7, 2023 0.8400 0.8500 0.8300 0.8500 0.8123 29,700
Dec 6, 2023 0.8500 0.8500 0.8500 0.8500 0.8123 700
Dec 5, 2023 0.8300 0.8500 0.8100 0.8500 0.8123 22,200
Dec 4, 2023 0.8200 0.8400 0.8200 0.8200 0.7837 9,500
Dec 1, 2023 0.8500 0.8600 0.8100 0.8200 0.7837 112,800
Nov 30, 2023 0.7800 0.8100 0.7700 0.8100 0.7741 76,700
Nov 29, 2023 0.7600 0.7700 0.7600 0.7700 0.7359 3,500
Nov 28, 2023 0.7500 0.7700 0.7500 0.7600 0.7263 8,200
Nov 27, 2023 0.7600 0.7600 0.7200 0.7600 0.7263 14,100
Nov 24, 2023 0.7700 0.7700 0.7700 0.7700 0.7359 2,400
Nov 22, 2023 0.7900 0.8000 0.7200 0.7200 0.6881 5,700
Nov 21, 2023 0.7900 0.7900 0.7700 0.7800 0.7454 15,900
Nov 20, 2023 0.7800 0.8000 0.7800 0.8000 0.7646 2,000
Nov 17, 2023 0.7900 0.7900 0.7800 0.7900 0.7550 1,800
Nov 16, 2023 0.7700 0.7900 0.7700 0.7700 0.7359 47,300
Nov 15, 2023 0.8000 0.8100 0.8000 0.8000 0.7646 9,900
Nov 14, 2023 0.8000 0.8100 0.7900 0.7900 0.7550 12,500
Nov 13, 2023 0.7900 0.8000 0.7800 0.8000 0.7646 1,900
Nov 10, 2023 0.0140 Dividend
Nov 10, 2023 0.7600 0.7900 0.7600 0.7900 0.7550 43,300
Nov 9, 2023 0.7400 0.7400 0.7300 0.7300 0.6843 300
Nov 8, 2023 0.7700 0.8100 0.7700 0.7800 0.7312 2,800
Nov 7, 2023 0.7700 0.7700 0.7600 0.7700 0.7218 1,400
Nov 6, 2023 0.7400 0.7500 0.7400 0.7400 0.6937 12,800
Nov 3, 2023 0.7400 0.7500 0.7400 0.7500 0.7030 1,500
Nov 2, 2023 0.6900 0.7400 0.6900 0.7400 0.6937 2,000
Nov 1, 2023 0.7300 0.7400 0.7100 0.7300 0.6843 15,400
Oct 31, 2023 0.6900 0.7100 0.6800 0.7000 0.6562 10,000
Oct 30, 2023 0.7100 0.7100 0.6900 0.7000 0.6562 19,500
Oct 27, 2023 0.7200 0.7200 0.7100 0.7100 0.6655 13,600
Oct 26, 2023 0.7000 0.7000 0.6900 0.7000 0.6562 14,100
Oct 25, 2023 0.6900 0.7000 0.6800 0.6900 0.6468 7,300
Oct 24, 2023 0.7300 0.7300 0.7100 0.7100 0.6655 5,000
Oct 23, 2023 0.7200 0.7300 0.7100 0.7200 0.6749 7,400
Oct 20, 2023 0.7100 0.7100 0.7100 0.7100 0.6655 2,700
Oct 19, 2023 0.7000 0.7000 0.7000 0.7000 0.6562 800
Oct 18, 2023 0.7000 0.7100 0.6900 0.6900 0.6468 23,800
Oct 17, 2023 0.7200 0.7400 0.7100 0.7200 0.6749 16,500
Oct 16, 2023 0.7800 0.7800 0.7400 0.7500 0.7030 16,400
Oct 13, 2023 0.7400 0.7500 0.7300 0.7500 0.7030 1,700
Oct 12, 2023 0.7300 0.7400 0.7300 0.7400 0.6937 700
Oct 11, 2023 0.7400 0.7600 0.7400 0.7500 0.7030 2,100
Oct 10, 2023 0.7200 0.7300 0.7200 0.7200 0.6749 8,200
Oct 9, 2023 0.7000 0.7100 0.7000 0.7000 0.6562 4,500
Oct 6, 2023 0.6800 0.6900 0.6800 0.6900 0.6468 7,200
Oct 5, 2023 0.7000 0.7100 0.6900 0.6900 0.6468 2,700
Oct 4, 2023 0.6800 0.7000 0.6800 0.7000 0.6562 12,600
Oct 3, 2023 0.7100 0.7100 0.6800 0.6900 0.6468 2,700
Oct 2, 2023 0.7200 0.7300 0.7100 0.7100 0.6655 3,400
Sep 29, 2023 0.7200 0.7400 0.7200 0.7200 0.6749 16,200
Sep 28, 2023 0.6900 0.7200 0.6900 0.7100 0.6655 6,100
Sep 27, 2023 0.7000 0.7000 0.6800 0.6900 0.6468 12,300
Sep 26, 2023 0.6900 0.6900 0.6900 0.6900 0.6468 9,700
Sep 25, 2023 0.6900 0.7000 0.6800 0.6900 0.6468 9,500
Sep 22, 2023 0.6900 0.7000 0.6900 0.7000 0.6562 3,400
Sep 21, 2023 0.7000 0.7100 0.6800 0.6900 0.6468 18,000
Sep 20, 2023 0.7300 0.7300 0.7200 0.7200 0.6749 21,800
Sep 19, 2023 0.7400 0.7400 0.7100 0.7100 0.6655 5,900
Sep 18, 2023 0.7800 0.7900 0.7300 0.7300 0.6843 52,000
Sep 15, 2023 0.7900 0.8000 0.7800 0.7900 0.7405 15,500
Sep 14, 2023 0.7700 0.7800 0.7700 0.7700 0.7218 23,300
Sep 13, 2023 0.7800 0.7900 0.7800 0.7900 0.7405 7,900
Sep 12, 2023 0.7500 0.7800 0.7500 0.7800 0.7312 4,300
Sep 11, 2023 0.7700 0.7800 0.7700 0.7700 0.7218 4,400
Sep 8, 2023 0.7700 0.7700 0.7600 0.7600 0.7124 3,100
Sep 7, 2023 0.7900 0.7900 0.7500 0.7700 0.7218 9,100
Sep 6, 2023 0.7900 0.7900 0.7700 0.7800 0.7312 9,700
Sep 5, 2023 0.8100 0.8100 0.7700 0.7800 0.7312 57,900
Sep 1, 2023 0.8200 0.8300 0.8100 0.8200 0.7686 21,200
Aug 31, 2023 0.8200 0.8200 0.8100 0.8100 0.7593 36,500
Aug 30, 2023 0.8300 0.8300 0.8300 0.8300 0.7780 28,100
Aug 29, 2023 0.8100 0.8300 0.8100 0.8300 0.7780 31,600
Aug 28, 2023 0.7900 0.7900 0.7800 0.7900 0.7405 21,200
Aug 25, 2023 0.7900 0.7900 0.7800 0.7800 0.7312 2,500
Aug 24, 2023 0.8000 0.8100 0.7900 0.7900 0.7405 3,800
Aug 23, 2023 0.7700 0.8000 0.7700 0.7900 0.7405 3,200
Aug 22, 2023 0.8000 0.8000 0.8000 0.8000 0.7499 22,200
Aug 21, 2023 0.7900 0.8100 0.7900 0.8100 0.7593 4,300
Aug 18, 2023 0.8100 0.8100 0.8000 0.8000 0.7499 1,800
Aug 17, 2023 0.7900 0.7900 0.7900 0.7900 0.7405 7,300
Aug 16, 2023 0.7800 0.7900 0.7700 0.7700 0.7218 22,500
Aug 15, 2023 0.8100 0.8100 0.7900 0.7900 0.7405 19,300
Aug 14, 2023 0.7800 0.8300 0.7800 0.8200 0.7686 37,800
Aug 11, 2023 0.0150 Dividend
Aug 11, 2023 0.8600 0.8700 0.8300 0.8400 0.7874 4,400
Aug 10, 2023 0.8200 0.8700 0.8100 0.8700 0.8015 9,500
Aug 9, 2023 0.8000 0.8800 0.8000 0.8800 0.8107 10,800
Aug 8, 2023 0.8200 0.8200 0.8200 0.8200 0.7554 1,300
Aug 7, 2023 0.9000 0.9000 0.8300 0.8800 0.8107 4,200
Aug 4, 2023 0.8700 0.9000 0.8100 0.9000 0.8291 14,400
Aug 3, 2023 0.8200 0.8800 0.8200 0.8500 0.7830 13,300
Aug 2, 2023 0.8900 0.8900 0.8500 0.8600 0.7922 83,400
Aug 1, 2023 0.9400 0.9500 0.9300 0.9400 0.8659 3,700
Jul 31, 2023 0.9400 0.9600 0.9400 0.9600 0.8844 39,600
Jul 28, 2023 0.9500 0.9500 0.9200 0.9200 0.8475 73,500
Jul 27, 2023 0.9700 0.9700 0.9400 0.9400 0.8659 27,300
Jul 26, 2023 0.9600 0.9800 0.9600 0.9600 0.8844 4,500
Jul 25, 2023 0.9900 0.9900 0.9700 0.9800 0.9028 18,000
Jul 24, 2023 0.9900 1.0100 0.9900 0.9900 0.9120 21,800
Jul 21, 2023 0.9700 1.0000 0.9600 0.9900 0.9120 32,000
Jul 20, 2023 0.9500 0.9700 0.9500 0.9600 0.8844 202,400
Jul 19, 2023 0.9300 0.9700 0.9300 0.9600 0.8844 26,700
Jul 18, 2023 0.8900 0.9200 0.8900 0.9200 0.8475 4,700
Jul 17, 2023 0.8900 0.9000 0.8800 0.8900 0.8199 9,400
Jul 14, 2023 0.8900 0.9000 0.8900 0.8900 0.8199 13,700
Jul 13, 2023 0.9000 0.9200 0.8900 0.8900 0.8199 5,500
Jul 12, 2023 0.9100 0.9100 0.9000 0.9000 0.8291 135,400
Jul 11, 2023 0.8800 0.9000 0.8800 0.9000 0.8291 87,900
Jul 10, 2023 0.8800 0.9100 0.8800 0.8900 0.8199 6,800
Jul 7, 2023 0.8900 0.9200 0.8900 0.9100 0.8383 72,700
Jul 6, 2023 0.8700 0.8900 0.8300 0.8600 0.7922 73,800
Jul 5, 2023 0.8800 0.8900 0.8700 0.8900 0.8199 19,900
Jul 3, 2023 0.9200 0.9200 0.9000 0.9000 0.8291 7,000
Jun 30, 2023 0.9100 0.9200 0.9100 0.9200 0.8475 143,300
Jun 29, 2023 0.9000 0.9400 0.8900 0.9000 0.8291 119,800
Jun 28, 2023 0.9100 0.9100 0.8900 0.8900 0.8199 16,300
Jun 27, 2023 0.9500 0.9500 0.8800 0.8800 0.8107 4,100
Jun 26, 2023 0.9100 0.9200 0.9000 0.9200 0.8475 16,300
Jun 23, 2023 0.9200 0.9200 0.9000 0.9000 0.8291 2,000
Jun 22, 2023 0.9200 0.9300 0.8800 0.8800 0.8107 2,000
Jun 21, 2023 0.9200 0.9400 0.9200 0.9300 0.8567 57,200
Jun 20, 2023 0.9200 0.9300 0.9200 0.9200 0.8475 196,200
Jun 16, 2023 0.9000 0.9100 0.8900 0.9000 0.8291 2,000
Jun 15, 2023 0.9100 0.9100 0.8900 0.9000 0.8291 7,000
Jun 14, 2023 0.9200 0.9300 0.8900 0.9000 0.8291 46,900
Jun 13, 2023 0.9300 0.9300 0.9100 0.9200 0.8475 27,800
Jun 12, 2023 0.9100 0.9200 0.9100 0.9200 0.8475 8,800
Jun 9, 2023 0.9100 0.9300 0.9100 0.9200 0.8475 6,900
Jun 8, 2023 0.9900 0.9900 0.9000 0.9000 0.8291 16,300
Jun 7, 2023 0.8900 0.9100 0.8800 0.9100 0.8383 14,300
Jun 6, 2023 0.8800 0.9000 0.8700 0.8900 0.8199 25,600
Jun 5, 2023 0.9200 0.9300 0.9100 0.9200 0.8475 6,300
Jun 2, 2023 0.9000 0.9200 0.9000 0.9000 0.8291 58,400
Jun 1, 2023 0.8700 0.8900 0.8700 0.8900 0.8199 26,100
May 31, 2023 0.8800 0.8800 0.8500 0.8700 0.8015 113,200
May 30, 2023 0.8900 0.9000 0.8900 0.9000 0.8291 9,400

Related Tickers

PAGS34.SA PagSeguro Digital Ltd.
12.37
-4.55%
 
CTRL.V Edge Total Intelligence Inc.
0.5400
-8.47%
 
CLSA3.SA ClearSale S.A.
6.75
+0.75%
 
CVOSF Coveo Solutions Inc.
5.80
-0.75%
 
GB Global Blue Group Holding AG
4.9000
0.00%
 
TTGI.V Turnium Technology Group Inc.
0.0700
0.00%
 
PRTH Priority Technology Holdings, Inc.
4.8600
+8.97%
 
IMXI International Money Express, Inc.
20.86
-0.43%
 
CCSI Consensus Cloud Solutions, Inc.
19.83
-0.15%
 
ZRFY Zerify, Inc.
0.0003
+50.00%