Advertisement
U.S. markets open in 1 hour 15 minutes

Cielo S.A. (CIEL3.SA)

São Paulo - São Paulo Delayed Price. Currency in BRL
5.40+0.01 (+0.19%)
At close: 05:06PM BRT
Advertisement
Time Period:
Apr 12, 2023 - Apr 12, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in BRLDownload
DateOpenHighLowClose*Adj Close**Volume
Apr 11, 20245.365.425.355.405.4017,099,000
Apr 10, 20245.385.415.335.395.3929,699,000
Apr 09, 20245.435.455.365.415.4119,263,100
Apr 08, 20245.435.445.405.425.4216,639,800
Apr 05, 20245.445.465.425.445.4415,772,300
Apr 04, 20245.485.495.435.455.4522,312,900
Apr 03, 20245.445.515.425.475.4720,274,800
Apr 02, 20245.465.495.385.445.4422,017,700
Apr 01, 20245.415.475.385.425.4217,396,800
Mar 28, 20245.375.425.275.405.4020,039,000
Mar 27, 20245.345.405.305.395.3912,892,100
Mar 26, 20245.195.355.195.335.3313,058,300
Mar 25, 20245.115.235.115.225.2220,751,200
Mar 22, 20245.115.155.095.135.139,381,300
Mar 21, 20245.175.205.155.155.1513,744,500
Mar 20, 20245.195.205.145.185.1825,159,100
Mar 19, 20245.245.245.175.205.2017,473,800
Mar 18, 20245.175.245.085.215.2136,180,500
Mar 18, 20240.151705 Dividend
Mar 15, 20245.345.355.275.275.1237,469,100
Mar 14, 20245.335.355.295.345.198,395,000
Mar 13, 20245.355.385.315.355.2014,302,900
Mar 12, 20245.375.385.355.355.207,652,500
Mar 11, 20245.345.375.335.355.206,592,100
Mar 08, 20245.345.375.315.375.2216,191,200
Mar 07, 20245.355.405.355.355.2011,917,200
Mar 06, 20245.405.445.345.385.2318,551,300
Mar 05, 20245.345.415.345.395.2312,738,200
Mar 04, 20245.355.405.345.345.199,306,600
Mar 01, 20245.405.405.335.395.2320,424,300
Feb 29, 20245.385.405.315.355.2033,369,800
Feb 28, 20245.395.405.315.385.2314,776,200
Feb 27, 20245.435.465.385.405.2415,452,900
Feb 26, 20245.335.495.335.435.2729,779,900
Feb 23, 20245.305.355.275.355.2017,302,600
Feb 22, 20245.335.355.245.315.1633,676,700
Feb 21, 20245.335.335.265.275.1229,324,000
Feb 20, 20245.255.345.245.315.1626,612,900
Feb 19, 20245.265.335.245.265.1117,768,200
Feb 16, 20245.275.315.255.285.1341,793,300
Feb 15, 20245.295.315.245.255.1025,520,600
Feb 14, 20245.225.315.195.265.1119,566,600
Feb 09, 20245.155.325.125.245.0946,157,700
Feb 08, 20245.155.185.105.155.0030,743,600
Feb 07, 20245.235.285.065.134.9894,872,100
Feb 06, 20245.245.285.165.235.08196,949,500
Feb 05, 20244.945.104.905.034.8944,095,600
Feb 02, 20244.964.994.874.944.8029,270,800
Feb 01, 20244.984.994.874.964.8247,641,900
Jan 31, 20244.765.034.764.974.8362,615,400
Jan 30, 20244.864.874.704.734.5925,757,600
Jan 29, 20244.864.994.834.834.6933,340,400
Jan 26, 20244.864.974.824.904.7629,352,600
Jan 25, 20244.824.864.774.864.7218,538,700
Jan 24, 20244.764.874.744.794.6524,732,600
Jan 23, 20244.644.854.594.744.6030,690,900
Jan 22, 20244.504.694.504.624.4930,760,500
Jan 19, 20244.494.544.434.484.3519,355,300
Jan 18, 20244.524.554.414.464.3326,320,000
Jan 17, 20244.614.624.464.504.3722,685,600
Jan 16, 20244.674.674.464.614.4825,010,100
Jan 15, 20244.734.744.664.704.569,797,700
Jan 12, 20244.814.874.664.734.5926,417,700
Jan 11, 20244.804.844.744.794.6528,134,700
Jan 10, 20244.764.904.724.794.6544,770,500
Jan 09, 20244.964.994.774.774.6336,835,000
Jan 08, 20244.865.024.834.974.8322,322,900
Jan 05, 20244.654.954.604.884.7442,870,400
Jan 04, 20244.714.764.634.634.5033,304,400
Jan 03, 20244.504.744.504.714.5730,862,400
Jan 02, 20244.664.734.494.544.4131,825,500
Jan 02, 20240.066497 Dividend
Dec 28, 20234.754.794.654.694.4920,929,200
Dec 27, 20234.734.814.664.774.5715,335,900
Dec 26, 20234.584.724.584.724.5212,209,500
Dec 22, 20234.584.644.564.584.3914,597,500
Dec 21, 20234.634.654.554.574.3810,985,500
Dec 20, 20234.574.674.564.594.3917,357,500
Dec 19, 20234.524.644.524.554.3621,163,500
Dec 18, 20234.524.574.474.534.3424,118,100
Dec 15, 20234.464.574.434.534.3422,468,400
Dec 14, 20234.524.604.484.484.2920,724,400
Dec 13, 20234.414.514.374.514.3221,235,200
Dec 12, 20234.454.454.364.394.2014,456,700
Dec 11, 20234.364.424.264.414.2222,608,400
Dec 08, 20234.344.464.284.384.1918,493,300
Dec 07, 20234.434.474.294.314.1323,612,400
Dec 06, 20234.434.464.364.404.2121,430,100
Dec 05, 20234.374.484.344.444.2535,008,200
Dec 04, 20234.344.424.284.354.1642,774,700
Dec 01, 20234.074.354.074.344.1667,603,300
Nov 30, 20233.754.053.754.023.8567,529,200
Nov 29, 20233.733.793.723.733.5714,351,800
Nov 28, 20233.713.763.703.723.5615,925,100
Nov 27, 20233.763.783.703.703.5420,906,300
Nov 24, 20233.893.893.763.763.6014,795,200
Nov 23, 20233.843.933.823.893.7210,632,400
Nov 22, 20233.833.933.803.833.6726,278,500
Nov 21, 20233.873.893.793.793.6318,443,400
Nov 20, 20233.873.903.843.873.7129,981,000
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...