Mercado fechará em 1 h 26 min

Cielo S.A. (CIEL3.SA)

São Paulo - São Paulo Preço Adiado. Moeda em BRL.
Adicionar à lista
5,34-0,05 (-0,93%)
A partir de 03:19PM BRT. Mercado aberto.
Período:
28 de mar. de 2023 - 28 de mar. de 2024
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em BRLBaixar
DataAberturaAltoBaixoFechamento*Fechamento ajustado**Volume
28 de mar. de 20245,375,415,275,345,3414.990.300
27 de mar. de 20245,345,405,305,395,3912.892.100
26 de mar. de 20245,195,355,195,335,3313.058.300
25 de mar. de 20245,115,235,115,225,2220.751.200
22 de mar. de 20245,115,155,095,135,139.381.300
21 de mar. de 20245,175,205,155,155,1513.744.500
20 de mar. de 20245,195,205,145,185,1825.159.100
19 de mar. de 20245,245,245,175,205,2017.473.800
18 de mar. de 20245,175,245,085,215,2136.180.500
18 de mar. de 20240.151705 Dividendo
15 de mar. de 20245,345,355,275,275,1237.469.100
14 de mar. de 20245,335,355,295,345,198.395.000
13 de mar. de 20245,355,385,315,355,2014.302.900
12 de mar. de 20245,375,385,355,355,207.652.500
11 de mar. de 20245,345,375,335,355,206.592.100
08 de mar. de 20245,345,375,315,375,2216.191.200
07 de mar. de 20245,355,405,355,355,2011.917.200
06 de mar. de 20245,405,445,345,385,2318.551.300
05 de mar. de 20245,345,415,345,395,2312.738.200
04 de mar. de 20245,355,405,345,345,199.306.600
01 de mar. de 20245,405,405,335,395,2320.424.300
29 de fev. de 20245,385,405,315,355,2033.369.800
28 de fev. de 20245,395,405,315,385,2314.776.200
27 de fev. de 20245,435,465,385,405,2415.452.900
26 de fev. de 20245,335,495,335,435,2729.779.900
23 de fev. de 20245,305,355,275,355,2017.302.600
22 de fev. de 20245,335,355,245,315,1633.676.700
21 de fev. de 20245,335,335,265,275,1229.324.000
20 de fev. de 20245,255,345,245,315,1626.612.900
19 de fev. de 20245,265,335,245,265,1117.768.200
16 de fev. de 20245,275,315,255,285,1341.793.300
15 de fev. de 20245,295,315,245,255,1025.520.600
14 de fev. de 20245,225,315,195,265,1119.566.600
09 de fev. de 20245,155,325,125,245,0946.157.700
08 de fev. de 20245,155,185,105,155,0030.743.600
07 de fev. de 20245,235,285,065,134,9894.872.100
06 de fev. de 20245,245,285,165,235,08196.949.500
05 de fev. de 20244,945,104,905,034,8944.095.600
02 de fev. de 20244,964,994,874,944,8029.270.800
01 de fev. de 20244,984,994,874,964,8247.641.900
31 de jan. de 20244,765,034,764,974,8362.615.400
30 de jan. de 20244,864,874,704,734,5925.757.600
29 de jan. de 20244,864,994,834,834,6933.340.400
26 de jan. de 20244,864,974,824,904,7629.352.600
25 de jan. de 20244,824,864,774,864,7218.538.700
24 de jan. de 20244,764,874,744,794,6524.732.600
23 de jan. de 20244,644,854,594,744,6030.690.900
22 de jan. de 20244,504,694,504,624,4930.760.500
19 de jan. de 20244,494,544,434,484,3519.355.300
18 de jan. de 20244,524,554,414,464,3326.320.000
17 de jan. de 20244,614,624,464,504,3722.685.600
16 de jan. de 20244,674,674,464,614,4825.010.100
15 de jan. de 20244,734,744,664,704,569.797.700
12 de jan. de 20244,814,874,664,734,5926.417.700
11 de jan. de 20244,804,844,744,794,6528.134.700
10 de jan. de 20244,764,904,724,794,6544.770.500
09 de jan. de 20244,964,994,774,774,6336.835.000
08 de jan. de 20244,865,024,834,974,8322.322.900
05 de jan. de 20244,654,954,604,884,7442.870.400
04 de jan. de 20244,714,764,634,634,5033.304.400
03 de jan. de 20244,504,744,504,714,5730.862.400
02 de jan. de 20244,664,734,494,544,4131.825.500
02 de jan. de 20240.066497 Dividendo
28 de dez. de 20234,754,794,654,694,4920.929.200
27 de dez. de 20234,734,814,664,774,5715.335.900
26 de dez. de 20234,584,724,584,724,5212.209.500
22 de dez. de 20234,584,644,564,584,3914.597.500
21 de dez. de 20234,634,654,554,574,3810.985.500
20 de dez. de 20234,574,674,564,594,3917.357.500
19 de dez. de 20234,524,644,524,554,3621.163.500
18 de dez. de 20234,524,574,474,534,3424.118.100
15 de dez. de 20234,464,574,434,534,3422.468.400
14 de dez. de 20234,524,604,484,484,2920.724.400
13 de dez. de 20234,414,514,374,514,3221.235.200
12 de dez. de 20234,454,454,364,394,2014.456.700
11 de dez. de 20234,364,424,264,414,2222.608.400
08 de dez. de 20234,344,464,284,384,1918.493.300
07 de dez. de 20234,434,474,294,314,1323.612.400
06 de dez. de 20234,434,464,364,404,2121.430.100
05 de dez. de 20234,374,484,344,444,2535.008.200
04 de dez. de 20234,344,424,284,354,1642.774.700
01 de dez. de 20234,074,354,074,344,1667.603.300
30 de nov. de 20233,754,053,754,023,8567.529.200
29 de nov. de 20233,733,793,723,733,5714.351.800
28 de nov. de 20233,713,763,703,723,5615.925.100
27 de nov. de 20233,763,783,703,703,5420.906.300
24 de nov. de 20233,893,893,763,763,6014.795.200
23 de nov. de 20233,843,933,823,893,7210.632.400
22 de nov. de 20233,833,933,803,833,6726.278.500
21 de nov. de 20233,873,893,793,793,6318.443.400
20 de nov. de 20233,873,903,843,873,7129.981.000
17 de nov. de 20233,863,903,853,863,7019.513.100
16 de nov. de 20233,953,973,783,853,6940.710.600
14 de nov. de 20233,843,953,823,943,7724.900.800
13 de nov. de 20233,873,933,823,843,6822.274.400
10 de nov. de 20233,733,893,723,873,7131.009.400
09 de nov. de 20233,793,803,673,713,5535.848.500
08 de nov. de 20233,693,803,673,793,6328.935.900
08 de nov. de 20230.071081 Dividendo
07 de nov. de 20233,653,793,643,773,5440.250.200
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital.
Carregando mais dados...