Cielo S.A. (CIEL3.SA)
São Paulo - São Paulo Delayed price. Currency in BRL
Add to watchlist
At close: 05:07PM BRT
Time period:
04 May 2023 - 04 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in BRLDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 03 May 2024 | 5.59 | 5.59 | 5.56 | 5.59 | 5.59 | 22,026,700 |
| 02 May 2024 | 5.58 | 5.59 | 5.55 | 5.59 | 5.59 | 41,080,700 |
| 30 Apr 2024 | 5.59 | 5.59 | 5.55 | 5.57 | 5.57 | 18,926,700 |
| 29 Apr 2024 | 5.57 | 5.59 | 5.56 | 5.59 | 5.59 | 16,506,200 |
| 26 Apr 2024 | 5.59 | 5.59 | 5.56 | 5.59 | 5.59 | 17,356,300 |
| 25 Apr 2024 | 5.58 | 5.60 | 5.56 | 5.59 | 5.59 | 21,461,300 |
| 24 Apr 2024 | 5.55 | 5.59 | 5.53 | 5.59 | 5.59 | 40,301,100 |
| 23 Apr 2024 | 5.53 | 5.59 | 5.49 | 5.59 | 5.59 | 19,789,100 |
| 22 Apr 2024 | 5.52 | 5.56 | 5.45 | 5.56 | 5.56 | 18,090,300 |
| 19 Apr 2024 | 5.47 | 5.54 | 5.46 | 5.54 | 5.54 | 15,886,000 |
| 18 Apr 2024 | 5.47 | 5.51 | 5.43 | 5.47 | 5.47 | 16,220,300 |
| 17 Apr 2024 | 5.44 | 5.48 | 5.42 | 5.47 | 5.47 | 21,806,800 |
| 16 Apr 2024 | 5.42 | 5.46 | 5.40 | 5.44 | 5.44 | 22,410,200 |
| 15 Apr 2024 | 5.47 | 5.47 | 5.39 | 5.46 | 5.46 | 18,223,100 |
| 12 Apr 2024 | 5.40 | 5.49 | 5.36 | 5.47 | 5.47 | 23,043,800 |
| 11 Apr 2024 | 5.36 | 5.42 | 5.35 | 5.40 | 5.40 | 17,099,000 |
| 10 Apr 2024 | 5.38 | 5.41 | 5.33 | 5.39 | 5.39 | 29,699,000 |
| 09 Apr 2024 | 5.43 | 5.45 | 5.36 | 5.41 | 5.41 | 19,263,100 |
| 08 Apr 2024 | 5.43 | 5.44 | 5.40 | 5.42 | 5.42 | 16,639,800 |
| 05 Apr 2024 | 5.44 | 5.46 | 5.42 | 5.44 | 5.44 | 15,772,300 |
| 04 Apr 2024 | 5.48 | 5.49 | 5.43 | 5.45 | 5.45 | 22,312,900 |
| 03 Apr 2024 | 5.44 | 5.51 | 5.42 | 5.47 | 5.47 | 20,274,800 |
| 02 Apr 2024 | 5.46 | 5.49 | 5.38 | 5.44 | 5.44 | 22,017,700 |
| 01 Apr 2024 | 5.41 | 5.47 | 5.38 | 5.42 | 5.42 | 17,396,800 |
| 28 Mar 2024 | 5.37 | 5.42 | 5.27 | 5.40 | 5.40 | 20,039,000 |
| 27 Mar 2024 | 5.34 | 5.40 | 5.30 | 5.39 | 5.39 | 12,892,100 |
| 26 Mar 2024 | 5.19 | 5.35 | 5.19 | 5.33 | 5.33 | 13,058,300 |
| 25 Mar 2024 | 5.11 | 5.23 | 5.11 | 5.22 | 5.22 | 20,751,200 |
| 22 Mar 2024 | 5.11 | 5.15 | 5.09 | 5.13 | 5.13 | 9,381,300 |
| 21 Mar 2024 | 5.17 | 5.20 | 5.15 | 5.15 | 5.15 | 13,744,500 |
| 20 Mar 2024 | 5.19 | 5.20 | 5.14 | 5.18 | 5.18 | 25,159,100 |
| 19 Mar 2024 | 5.24 | 5.24 | 5.17 | 5.20 | 5.20 | 17,473,800 |
| 18 Mar 2024 | 5.17 | 5.24 | 5.08 | 5.21 | 5.21 | 36,180,500 |
| 18 Mar 2024 | 0.151705 Dividend | |||||
| 15 Mar 2024 | 5.34 | 5.35 | 5.27 | 5.27 | 5.12 | 37,469,100 |
| 14 Mar 2024 | 5.33 | 5.35 | 5.29 | 5.34 | 5.19 | 8,395,000 |
| 13 Mar 2024 | 5.35 | 5.38 | 5.31 | 5.35 | 5.20 | 14,302,900 |
| 12 Mar 2024 | 5.37 | 5.38 | 5.35 | 5.35 | 5.20 | 7,652,500 |
| 11 Mar 2024 | 5.34 | 5.37 | 5.33 | 5.35 | 5.20 | 6,592,100 |
| 08 Mar 2024 | 5.34 | 5.37 | 5.31 | 5.37 | 5.22 | 16,191,200 |
| 07 Mar 2024 | 5.35 | 5.40 | 5.35 | 5.35 | 5.20 | 11,917,200 |
| 06 Mar 2024 | 5.40 | 5.44 | 5.34 | 5.38 | 5.23 | 18,551,300 |
| 05 Mar 2024 | 5.34 | 5.41 | 5.34 | 5.39 | 5.23 | 12,738,200 |
| 04 Mar 2024 | 5.35 | 5.40 | 5.34 | 5.34 | 5.19 | 9,306,600 |
| 01 Mar 2024 | 5.40 | 5.40 | 5.33 | 5.39 | 5.23 | 20,424,300 |
| 29 Feb 2024 | 5.38 | 5.40 | 5.31 | 5.35 | 5.20 | 33,369,800 |
| 28 Feb 2024 | 5.39 | 5.40 | 5.31 | 5.38 | 5.23 | 14,776,200 |
| 27 Feb 2024 | 5.43 | 5.46 | 5.38 | 5.40 | 5.24 | 15,452,900 |
| 26 Feb 2024 | 5.33 | 5.49 | 5.33 | 5.43 | 5.27 | 29,779,900 |
| 23 Feb 2024 | 5.30 | 5.35 | 5.27 | 5.35 | 5.20 | 17,302,600 |
| 22 Feb 2024 | 5.33 | 5.35 | 5.24 | 5.31 | 5.16 | 33,676,700 |
| 21 Feb 2024 | 5.33 | 5.33 | 5.26 | 5.27 | 5.12 | 29,324,000 |
| 20 Feb 2024 | 5.25 | 5.34 | 5.24 | 5.31 | 5.16 | 26,612,900 |
| 19 Feb 2024 | 5.26 | 5.33 | 5.24 | 5.26 | 5.11 | 17,768,200 |
| 16 Feb 2024 | 5.27 | 5.31 | 5.25 | 5.28 | 5.13 | 41,793,300 |
| 15 Feb 2024 | 5.29 | 5.31 | 5.24 | 5.25 | 5.10 | 25,520,600 |
| 14 Feb 2024 | 5.22 | 5.31 | 5.19 | 5.26 | 5.11 | 19,566,600 |
| 09 Feb 2024 | 5.15 | 5.32 | 5.12 | 5.24 | 5.09 | 46,157,700 |
| 08 Feb 2024 | 5.15 | 5.18 | 5.10 | 5.15 | 5.00 | 30,743,600 |
| 07 Feb 2024 | 5.23 | 5.28 | 5.06 | 5.13 | 4.98 | 94,872,100 |
| 06 Feb 2024 | 5.24 | 5.28 | 5.16 | 5.23 | 5.08 | 196,949,500 |
| 05 Feb 2024 | 4.94 | 5.10 | 4.90 | 5.03 | 4.89 | 44,095,600 |
| 02 Feb 2024 | 4.96 | 4.99 | 4.87 | 4.94 | 4.80 | 29,270,800 |
| 01 Feb 2024 | 4.98 | 4.99 | 4.87 | 4.96 | 4.82 | 47,641,900 |
| 31 Jan 2024 | 4.76 | 5.03 | 4.76 | 4.97 | 4.83 | 62,615,400 |
| 30 Jan 2024 | 4.86 | 4.87 | 4.70 | 4.73 | 4.59 | 25,757,600 |
| 29 Jan 2024 | 4.86 | 4.99 | 4.83 | 4.83 | 4.69 | 33,340,400 |
| 26 Jan 2024 | 4.86 | 4.97 | 4.82 | 4.90 | 4.76 | 29,352,600 |
| 25 Jan 2024 | 4.82 | 4.86 | 4.77 | 4.86 | 4.72 | 18,538,700 |
| 24 Jan 2024 | 4.76 | 4.87 | 4.74 | 4.79 | 4.65 | 24,732,600 |
| 23 Jan 2024 | 4.64 | 4.85 | 4.59 | 4.74 | 4.60 | 30,690,900 |
| 22 Jan 2024 | 4.50 | 4.69 | 4.50 | 4.62 | 4.49 | 30,760,500 |
| 19 Jan 2024 | 4.49 | 4.54 | 4.43 | 4.48 | 4.35 | 19,355,300 |
| 18 Jan 2024 | 4.52 | 4.55 | 4.41 | 4.46 | 4.33 | 26,320,000 |
| 17 Jan 2024 | 4.61 | 4.62 | 4.46 | 4.50 | 4.37 | 22,685,600 |
| 16 Jan 2024 | 4.67 | 4.67 | 4.46 | 4.61 | 4.48 | 25,010,100 |
| 15 Jan 2024 | 4.73 | 4.74 | 4.66 | 4.70 | 4.56 | 9,797,700 |
| 12 Jan 2024 | 4.81 | 4.87 | 4.66 | 4.73 | 4.59 | 26,417,700 |
| 11 Jan 2024 | 4.80 | 4.84 | 4.74 | 4.79 | 4.65 | 28,134,700 |
| 10 Jan 2024 | 4.76 | 4.90 | 4.72 | 4.79 | 4.65 | 44,770,500 |
| 09 Jan 2024 | 4.96 | 4.99 | 4.77 | 4.77 | 4.63 | 36,835,000 |
| 08 Jan 2024 | 4.86 | 5.02 | 4.83 | 4.97 | 4.83 | 22,322,900 |
| 05 Jan 2024 | 4.65 | 4.95 | 4.60 | 4.88 | 4.74 | 42,870,400 |
| 04 Jan 2024 | 4.71 | 4.76 | 4.63 | 4.63 | 4.50 | 33,304,400 |
| 03 Jan 2024 | 4.50 | 4.74 | 4.50 | 4.71 | 4.57 | 30,862,400 |
| 02 Jan 2024 | 4.66 | 4.73 | 4.49 | 4.54 | 4.41 | 31,825,500 |
| 02 Jan 2024 | 0.066497 Dividend | |||||
| 28 Dec 2023 | 4.75 | 4.79 | 4.65 | 4.69 | 4.49 | 20,929,200 |
| 27 Dec 2023 | 4.73 | 4.81 | 4.66 | 4.77 | 4.57 | 15,335,900 |
| 26 Dec 2023 | 4.58 | 4.72 | 4.58 | 4.72 | 4.52 | 12,209,500 |
| 22 Dec 2023 | 4.58 | 4.64 | 4.56 | 4.58 | 4.39 | 14,597,500 |
| 21 Dec 2023 | 4.63 | 4.65 | 4.55 | 4.57 | 4.38 | 10,985,500 |
| 20 Dec 2023 | 4.57 | 4.67 | 4.56 | 4.59 | 4.39 | 17,357,500 |
| 19 Dec 2023 | 4.52 | 4.64 | 4.52 | 4.55 | 4.36 | 21,163,500 |
| 18 Dec 2023 | 4.52 | 4.57 | 4.47 | 4.53 | 4.34 | 24,118,100 |
| 15 Dec 2023 | 4.46 | 4.57 | 4.43 | 4.53 | 4.34 | 22,468,400 |
| 14 Dec 2023 | 4.52 | 4.60 | 4.48 | 4.48 | 4.29 | 20,724,400 |
| 13 Dec 2023 | 4.41 | 4.51 | 4.37 | 4.51 | 4.32 | 21,235,200 |
| 12 Dec 2023 | 4.45 | 4.45 | 4.36 | 4.39 | 4.20 | 14,456,700 |
| 11 Dec 2023 | 4.36 | 4.42 | 4.26 | 4.41 | 4.22 | 22,608,400 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.