Ir direto para busca.
 Bovespa Para cima1,36%

Mais sobre CIEL3.SA

Cotações

  • Resumo
  • Opções
  • Preços históricos

Gráficos

Notícias e informações

  • Notícias
  • Eventos da empresa

Empresa

Cobertura dos analistas

Posse

  • Principais acionistas
  • Transações dos insiders
  • Registro de insider

Dados financeiros


Cielo S.A. (CIEL3.SA)

-Sao Paolo
28,60 Para baixo 0,30(1,04%) 2 de dez 18:06
Preços históricosBuscar Preços históricos de:
Configurar Intervalo de Datas
P.ex. 1 de jan. de 2010
Primeira | Anterior | | Última
Preços
DataAberturaAltaBaixaFecharVolumeEnc ajustado*
2 de dez de 201628,9029,1028,4028,607.959.20028,60
1 de dez de 201628,9028,9028,9028,909.674.70028,90
30 de nov de 201630,0130,2729,6029,725.414.20029,72
29 de nov de 201629,6530,4529,5729,735.419.90029,73
28 de nov de 201629,9130,7129,5430,105.441.70030,10
25 de nov de 201629,5130,4029,4129,903.210.40029,90
24 de nov de 201630,3730,7529,8529,992.791.50029,99
23 de nov de 201630,0030,4029,7130,365.611.50030,36
22 de nov de 201629,2830,0828,8830,004.706.80030,00
21 de nov de 201629,2229,3628,6928,805.953.70028,80
18 de nov de 201629,4029,6628,9729,124.638.70029,12
17 de nov de 201630,5930,5929,3429,663.744.00029,66
16 de nov de 201630,0030,5029,5030,154.127.40030,15
15 de nov de 201629,8129,8129,8129,81029,81
14 de nov de 201629,6330,1829,2729,815.900.90029,81
11 de nov de 201630,0030,4129,4329,8310.193.90029,83
10 de nov de 201631,7531,8930,1730,448.410.50030,44
9 de nov de 201631,8032,4631,4131,684.155.70031,68
8 de nov de 201632,3532,7131,9832,712.195.30032,71
7 de nov de 201632,3232,4832,0232,382.797.50032,38
4 de nov de 201632,1332,4631,7631,952.914.70031,95
3 de nov de 201632,1233,1031,9832,265.396.30032,26
2 de nov de 201632,4832,4832,4832,48032,48
1 de nov de 201632,5932,8032,2532,484.162.40032,48
31 de out de 201632,6732,6732,0132,403.370.60032,40
28 de out de 201632,5732,7531,9032,533.685.60032,53
27 de out de 201632,6933,0032,4632,702.628.70032,70
26 de out de 201632,6432,7032,2532,583.178.50032,58
25 de out de 201632,8832,8832,3032,801.778.30032,80
24 de out de 201633,2333,2332,6532,853.728.00032,85
21 de out de 201633,0033,1632,4632,952.517.40032,95
20 de out de 201632,5433,0032,1733,005.019.80033,00
19 de out de 201632,8133,2332,4032,683.141.90032,68
18 de out de 201632,0932,9031,7132,735.643.20032,73
17 de out de 201632,3932,3931,8131,915.694.70031,91
14 de out de 201632,0032,9331,6732,0025.753.50032,00
13 de out de 201632,8533,6932,8233,176.178.50033,17
12 de out de 201633,0433,0433,0433,04033,04
11 de out de 201633,6533,7232,8833,045.538.90033,04
10 de out de 201633,1633,7332,9833,732.043.50033,73
7 de out de 201633,0233,1532,6233,053.622.30033,05
6 de out de 201633,2133,3432,5532,804.420.90032,80
5 de out de 201633,5333,8333,0233,214.078.80033,21
4 de out de 201633,4933,5132,9733,483.744.90033,48
3 de out de 201632,4833,6132,4833,512.942.20033,51
30 de set de 201632,7133,2532,4932,513.831.30032,51
29 de set de 201632,7633,1732,2232,403.187.00032,40
28 de set de 201632,1532,9731,8232,613.068.40032,61
27 de set de 201632,2932,3931,7432,152.393.60032,15
26 de set de 201632,3032,3031,6732,002.408.40032,00
23 de set de 201632,8532,8532,2532,352.521.00032,35
22 de set de 201632,9633,0032,4532,602.338.30032,60
21 de set de 201633,4633,5032,1632,625.583.90032,62
20 de set de 201633,0533,4532,7033,432.580.70033,43
19 de set de 201633,2033,3232,6633,003.799.20033,00
19/09/20160,27101 Dividendo
16 de set de 201632,9033,2132,6233,068.481.70032,79
15 de set de 201632,6033,0032,1532,934.884.30032,66
14 de set de 201631,8032,8331,6232,603.956.00032,33
13 de set de 201632,2432,3931,4231,955.625.20031,69
12 de set de 201632,0932,7432,0132,636.670.90032,36
9 de set de 201632,6932,7332,1132,255.607.90031,99
8 de set de 201632,8033,0932,6832,917.303.10032,64
7 de set de 201633,0033,0033,0033,00032,73
6 de set de 201632,9933,0832,6633,004.350.20032,73
5 de set de 201633,3733,4032,6932,752.210.30032,48
2 de set de 201633,2533,4032,3833,106.817.20032,83
* Preço de fechamento ajustado para dividendos e desdobramentos.
Primeira | Anterior | | Última

Fazer download para a planilha

Moeda em BRL.