Ir direto para busca.
 Bovespa 0,00%

Mais sobre CIEL3.SA

Cotações

  • Resumo
  • Opções
  • Preços históricos

Gráficos

Notícias e informações

  • Notícias
  • Eventos da empresa

Empresa

Cobertura dos analistas

Posse

Dados financeiros


Cielo S.A. (CIEL3.SA)

-Sao Paolo
25,21 Para cima 0,06(0,24%) 19 de jan
Preços históricosBuscar Preços históricos de:
Configurar Intervalo de Datas
P.ex. 1 de jan. de 2010
Primeira | Anterior | | Última
Preços
DataAberturaAltaBaixaFecharVolumeEnc ajustado*
19 de jan de 201725,1625,4525,0425,215.880.70025,21
18 de jan de 201725,5025,5824,9725,156.186.60025,15
17 de jan de 201725,5825,7425,4525,464.211.50025,46
16 de jan de 201725,9826,2125,8125,911.668.90025,91
13 de jan de 201725,9926,3025,6025,985.191.80025,98
12 de jan de 201726,7027,1325,7725,778.449.80025,77
11 de jan de 201726,6726,8026,0026,1810.092.40026,18
10 de jan de 201727,5327,7626,2026,5816.438.20026,58
9 de jan de 201727,3628,1027,2527,505.291.80027,50
6 de jan de 201727,3127,5827,2227,372.972.50027,37
5 de jan de 201727,6527,8427,3127,313.118.10027,31
4 de jan de 201727,8328,0227,5227,613.010.50027,61
04/01/20170,10965 Dividendo
3 de jan de 201727,5428,3927,4828,014.158.20027,90
2 de jan de 201727,8527,9427,1727,251.859.30027,14
30 de dez de 201627,8927,8927,8927,89027,78
29 de dez de 201627,5628,2127,4327,895.241.60027,78
28 de dez de 201627,3727,6926,2627,566.932.10027,45
27 de dez de 201628,0028,1327,2327,404.760.90027,29
26 de dez de 201628,0028,1827,9628,002.138.80027,89
23 de dez de 201628,2228,5827,7627,9512.420.40027,84
22 de dez de 201627,6828,4727,6828,208.584.10028,09
21 de dez de 201627,2128,3326,9628,109.703.80027,99
20 de dez de 201626,2427,2526,0127,1912.719.20027,08
19 de dez de 201626,4926,7725,7625,905.740.90025,80
16 de dez de 201624,8126,5224,7826,4917.579.50026,39
15 de dez de 201625,8126,3824,4924,496.847.60024,39
14 de dez de 201626,6726,7525,8726,038.805.30025,93
13 de dez de 201626,8027,6926,5426,676.206.70026,57
12 de dez de 201627,9727,9726,8626,958.263.30026,84
9 de dez de 201628,8528,8927,9427,974.702.70027,86
8 de dez de 201629,6029,6828,2828,473.315.50028,36
7 de dez de 201628,4829,5928,4429,245.908.50029,13
6 de dez de 201628,3028,8727,9628,344.157.60028,23
5 de dez de 201628,4528,8428,0628,464.685.40028,35
2 de dez de 201628,9029,1028,4028,607.959.20028,49
1 de dez de 201628,9028,9028,9028,909.674.70028,79
30 de nov de 201630,0130,2729,6029,725.414.20029,60
29 de nov de 201629,6530,4529,5729,735.419.90029,61
28 de nov de 201629,9130,7129,5430,105.441.70029,98
25 de nov de 201629,5130,4029,4129,903.210.40029,78
24 de nov de 201630,3730,7529,8529,992.791.50029,87
23 de nov de 201630,0030,4029,7130,365.611.50030,24
22 de nov de 201629,2830,0828,8830,004.706.80029,88
21 de nov de 201629,2229,3628,6928,805.953.70028,69
18 de nov de 201629,4029,6628,9729,124.638.70029,01
17 de nov de 201630,5930,5929,3429,663.744.00029,54
16 de nov de 201630,0030,5029,5030,154.127.40030,03
15 de nov de 201629,8129,8129,8129,81029,69
14 de nov de 201629,6330,1829,2729,815.900.90029,69
11 de nov de 201630,0030,4129,4329,8310.193.90029,71
10 de nov de 201631,7531,8930,1730,448.410.50030,32
9 de nov de 201631,8032,4631,4131,684.155.70031,56
8 de nov de 201632,3532,7131,9832,712.195.30032,58
7 de nov de 201632,3232,4832,0232,382.797.50032,25
4 de nov de 201632,1332,4631,7631,952.914.70031,82
3 de nov de 201632,1233,1031,9832,265.396.30032,13
2 de nov de 201632,4832,4832,4832,48032,35
1 de nov de 201632,5932,8032,2532,484.162.40032,35
31 de out de 201632,6732,6732,0132,403.370.60032,27
28 de out de 201632,5732,7531,9032,533.685.60032,40
27 de out de 201632,6933,0032,4632,702.628.70032,57
26 de out de 201632,6432,7032,2532,583.178.50032,45
25 de out de 201632,8832,8832,3032,801.778.30032,67
24 de out de 201633,2333,2332,6532,853.728.00032,72
21 de out de 201633,0033,1632,4632,952.517.40032,82
20 de out de 201632,5433,0032,1733,005.019.80032,87
* Preço de fechamento ajustado para dividendos e desdobramentos.
Primeira | Anterior | | Última

Fazer download para a planilha

Moeda em BRL.