Advertisement
Advertisement
U.S. Markets open in 8 hrs 25 mins
S&P Futures
4,020.75 +19.25 (+0.48%) Dow Futures
32,713.00 +125.00 (+0.38%) Nasdaq Futures
12,785.75 +53.25 (+0.42%) Russell 2000 Futures
1,776.70 +11.90 (+0.67%) Crude Oil
73.60 +0.40 (+0.55%) Gold
1,967.80 -5.70 (-0.29%)
Cielo S.A. (CIEL3.SA)
São Paulo - São Paulo Delayed Price. Currency in BRL
Follow
At close: 05:07PM BRT
Advertisement
Advertisement
Time Period:
Mar 29, 2022 - Mar 29, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in BRLDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Mar 29, 2023 | - | - | - | - | - | - |
| Mar 28, 2023 | - | - | - | - | - | - |
| Mar 27, 2023 | 5.10 | 5.12 | 4.96 | 4.97 | 4.97 | 14,886,100 |
| Mar 24, 2023 | 4.91 | 5.08 | 4.89 | 5.06 | 5.06 | 18,892,300 |
| Mar 23, 2023 | 5.05 | 5.17 | 4.83 | 4.91 | 4.91 | 23,817,000 |
| Mar 22, 2023 | 4.98 | 5.12 | 4.97 | 5.01 | 5.01 | 13,099,700 |
| Mar 21, 2023 | 4.95 | 5.06 | 4.91 | 4.99 | 4.99 | 24,185,200 |
| Mar 20, 2023 | 4.88 | 5.00 | 4.82 | 4.95 | 4.95 | 13,949,800 |
| Mar 17, 2023 | 5.10 | 5.10 | 4.89 | 4.89 | 4.89 | 30,736,800 |
| Mar 16, 2023 | 5.08 | 5.20 | 5.06 | 5.12 | 5.12 | 17,539,900 |
| Mar 15, 2023 | 5.07 | 5.17 | 4.97 | 5.10 | 5.10 | 17,070,800 |
| Mar 14, 2023 | 5.11 | 5.15 | 5.02 | 5.14 | 5.14 | 16,278,200 |
| Mar 13, 2023 | 5.04 | 5.13 | 4.88 | 5.09 | 5.09 | 22,532,600 |
| Mar 10, 2023 | 5.23 | 5.23 | 5.05 | 5.10 | 5.10 | 28,739,000 |
| Mar 09, 2023 | 5.24 | 5.33 | 5.21 | 5.23 | 5.23 | 44,450,600 |
| Mar 08, 2023 | 5.01 | 5.27 | 5.00 | 5.26 | 5.26 | 25,587,100 |
| Mar 07, 2023 | 4.99 | 5.04 | 4.84 | 5.00 | 5.00 | 13,432,300 |
| Mar 06, 2023 | 4.97 | 5.03 | 4.91 | 4.98 | 4.98 | 15,046,200 |
| Mar 03, 2023 | 4.82 | 4.99 | 4.80 | 4.93 | 4.93 | 23,660,300 |
| Mar 02, 2023 | 4.75 | 4.92 | 4.75 | 4.78 | 4.78 | 19,886,600 |
| Mar 01, 2023 | 4.81 | 4.86 | 4.61 | 4.75 | 4.75 | 26,012,800 |
| Feb 28, 2023 | 4.81 | 4.89 | 4.72 | 4.80 | 4.80 | 22,544,200 |
| Feb 27, 2023 | 4.87 | 4.91 | 4.73 | 4.79 | 4.79 | 18,012,000 |
| Feb 24, 2023 | 4.92 | 4.92 | 4.77 | 4.85 | 4.85 | 18,451,500 |
| Feb 23, 2023 | 5.02 | 5.09 | 4.89 | 4.91 | 4.91 | 23,887,300 |
| Feb 22, 2023 | 5.15 | 5.16 | 4.84 | 5.01 | 5.01 | 50,114,300 |
| Feb 17, 2023 | 5.28 | 5.33 | 5.16 | 5.20 | 5.20 | 17,302,800 |
| Feb 16, 2023 | 5.34 | 5.36 | 5.23 | 5.34 | 5.34 | 18,900,100 |
| Feb 15, 2023 | 5.23 | 5.43 | 5.17 | 5.36 | 5.36 | 27,331,100 |
| Feb 14, 2023 | 5.40 | 5.41 | 5.17 | 5.23 | 5.23 | 15,914,600 |
| Feb 13, 2023 | 5.35 | 5.45 | 5.28 | 5.35 | 5.35 | 20,331,200 |
| Feb 10, 2023 | 5.16 | 5.38 | 5.15 | 5.35 | 5.35 | 25,867,300 |
| Feb 09, 2023 | 5.23 | 5.31 | 5.14 | 5.17 | 5.17 | 19,198,100 |
| Feb 08, 2023 | 5.08 | 5.40 | 5.07 | 5.23 | 5.23 | 32,306,300 |
| Feb 07, 2023 | 5.11 | 5.14 | 4.98 | 5.05 | 5.05 | 14,794,600 |
| Feb 06, 2023 | 5.07 | 5.13 | 5.01 | 5.11 | 5.11 | 16,358,100 |
| Feb 03, 2023 | 4.99 | 5.07 | 4.89 | 4.94 | 4.94 | 22,762,600 |
| Feb 02, 2023 | 4.86 | 5.08 | 4.81 | 5.01 | 5.01 | 21,199,600 |
| Feb 01, 2023 | 5.04 | 5.07 | 4.85 | 4.86 | 4.86 | 24,002,200 |
| Jan 31, 2023 | 4.98 | 5.17 | 4.98 | 5.01 | 5.01 | 25,806,600 |
| Jan 30, 2023 | 5.25 | 5.30 | 4.97 | 4.98 | 4.98 | 29,374,700 |
| Jan 27, 2023 | 5.42 | 5.45 | 5.03 | 5.23 | 5.23 | 59,994,700 |
| Jan 26, 2023 | 5.30 | 5.36 | 5.21 | 5.29 | 5.29 | 22,051,800 |
| Jan 25, 2023 | 5.22 | 5.29 | 5.10 | 5.26 | 5.26 | 18,392,800 |
| Jan 24, 2023 | 5.02 | 5.20 | 5.01 | 5.17 | 5.17 | 23,233,800 |
| Jan 23, 2023 | 4.85 | 5.10 | 4.85 | 5.00 | 5.00 | 20,400,500 |
| Jan 20, 2023 | 4.87 | 4.89 | 4.80 | 4.86 | 4.86 | 12,570,300 |
| Jan 19, 2023 | 4.97 | 5.05 | 4.81 | 4.86 | 4.86 | 23,764,200 |
| Jan 18, 2023 | 4.93 | 5.16 | 4.92 | 4.99 | 4.99 | 19,172,000 |
| Jan 17, 2023 | 4.81 | 4.91 | 4.80 | 4.90 | 4.90 | 16,136,700 |
| Jan 16, 2023 | 4.78 | 4.85 | 4.69 | 4.79 | 4.79 | 14,966,100 |
| Jan 13, 2023 | 4.97 | 5.00 | 4.78 | 4.81 | 4.81 | 18,959,300 |
| Jan 12, 2023 | 5.08 | 5.10 | 4.86 | 4.96 | 4.96 | 33,445,000 |
| Jan 11, 2023 | 5.02 | 5.13 | 4.91 | 5.11 | 5.11 | 34,789,500 |
| Jan 10, 2023 | 4.97 | 5.07 | 4.91 | 5.04 | 5.04 | 27,658,400 |
| Jan 09, 2023 | 4.86 | 5.03 | 4.81 | 4.98 | 4.98 | 18,335,400 |
| Jan 06, 2023 | 4.90 | 5.06 | 4.86 | 4.96 | 4.96 | 32,410,200 |
| Jan 05, 2023 | 4.90 | 5.07 | 4.74 | 4.89 | 4.89 | 43,014,600 |
| Jan 04, 2023 | 4.91 | 5.01 | 4.81 | 4.88 | 4.88 | 17,191,300 |
| Jan 03, 2023 | 5.12 | 5.17 | 4.85 | 4.88 | 4.88 | 19,159,100 |
| Jan 02, 2023 | 5.12 | 5.18 | 5.03 | 5.10 | 5.10 | 13,170,800 |
| Dec 29, 2022 | 5.22 | 5.28 | 5.09 | 5.24 | 5.24 | 15,973,600 |
| Dec 28, 2022 | 5.09 | 5.25 | 5.07 | 5.21 | 5.21 | 23,040,500 |
| Dec 27, 2022 | 5.15 | 5.20 | 4.95 | 5.08 | 5.08 | 25,014,800 |
| Dec 26, 2022 | 5.08 | 5.15 | 4.99 | 5.13 | 5.13 | 7,496,900 |
| Dec 23, 2022 | 5.09 | 5.31 | 5.03 | 5.18 | 5.18 | 23,897,900 |
| Dec 22, 2022 | 4.97 | 5.11 | 4.90 | 5.07 | 5.07 | 19,875,700 |
| Dec 21, 2022 | 4.88 | 5.03 | 4.79 | 4.97 | 4.97 | 31,895,700 |
| Dec 20, 2022 | 4.73 | 5.15 | 4.67 | 4.87 | 4.87 | 41,246,300 |
| Dec 19, 2022 | 4.58 | 4.83 | 4.51 | 4.73 | 4.73 | 33,024,700 |
| Dec 16, 2022 | 4.72 | 4.79 | 4.53 | 4.58 | 4.58 | 43,569,100 |
| Dec 15, 2022 | 4.54 | 4.82 | 4.50 | 4.74 | 4.74 | 41,390,000 |
| Dec 14, 2022 | 4.26 | 4.67 | 4.22 | 4.58 | 4.58 | 48,659,300 |
| Dec 13, 2022 | 4.50 | 4.50 | 4.24 | 4.31 | 4.31 | 30,889,800 |
| Dec 12, 2022 | 4.50 | 4.68 | 4.40 | 4.44 | 4.44 | 33,130,800 |
| Dec 09, 2022 | 4.38 | 4.46 | 4.33 | 4.35 | 4.35 | 15,172,800 |
| Dec 08, 2022 | 4.37 | 4.43 | 4.25 | 4.35 | 4.35 | 31,766,100 |
| Dec 07, 2022 | 4.35 | 4.51 | 4.35 | 4.40 | 4.40 | 43,086,600 |
| Dec 06, 2022 | 4.42 | 4.45 | 4.28 | 4.38 | 4.38 | 42,551,700 |
| Dec 05, 2022 | 4.69 | 4.69 | 4.37 | 4.39 | 4.39 | 17,014,000 |
| Dec 02, 2022 | 4.61 | 4.84 | 4.48 | 4.68 | 4.68 | 40,029,900 |
| Dec 01, 2022 | 4.78 | 4.83 | 4.53 | 4.60 | 4.60 | 33,484,000 |
| Nov 30, 2022 | 4.79 | 4.82 | 4.62 | 4.79 | 4.79 | 35,067,800 |
| Nov 29, 2022 | 4.76 | 4.91 | 4.68 | 4.79 | 4.79 | 26,680,500 |
| Nov 28, 2022 | 4.79 | 4.84 | 4.72 | 4.76 | 4.76 | 10,462,700 |
| Nov 25, 2022 | 5.00 | 5.01 | 4.68 | 4.78 | 4.78 | 29,862,700 |
| Nov 24, 2022 | 4.83 | 5.03 | 4.75 | 4.99 | 4.99 | 17,077,700 |
| Nov 23, 2022 | 5.10 | 5.10 | 4.74 | 4.78 | 4.78 | 40,264,000 |
| Nov 22, 2022 | 5.25 | 5.40 | 5.07 | 5.13 | 5.13 | 13,653,900 |
| Nov 21, 2022 | 5.13 | 5.27 | 5.05 | 5.24 | 5.24 | 25,318,400 |
| Nov 18, 2022 | 5.07 | 5.22 | 5.04 | 5.07 | 5.07 | 28,419,400 |
| Nov 17, 2022 | 4.99 | 5.09 | 4.77 | 5.03 | 5.03 | 35,081,300 |
| Nov 16, 2022 | 5.08 | 5.22 | 4.97 | 5.05 | 5.05 | 22,646,000 |
| Nov 14, 2022 | 5.12 | 5.30 | 5.03 | 5.11 | 5.11 | 19,395,900 |
| Nov 11, 2022 | 5.12 | 5.16 | 4.85 | 5.11 | 5.11 | 18,810,100 |
| Nov 10, 2022 | 5.36 | 5.36 | 4.98 | 5.12 | 5.12 | 27,938,000 |
| Nov 09, 2022 | 5.46 | 5.62 | 5.37 | 5.43 | 5.43 | 17,566,800 |
| Nov 08, 2022 | 5.51 | 5.58 | 5.44 | 5.48 | 5.48 | 19,880,600 |
| Nov 07, 2022 | 5.66 | 5.71 | 5.49 | 5.56 | 5.56 | 18,437,400 |
| Nov 04, 2022 | 5.57 | 5.78 | 5.57 | 5.64 | 5.64 | 25,346,000 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
© 2023 Yahoo. All rights reserved.
