Mercado fechado

Cielo S.A. (CIEL3.SA)


Sao Paolo - Sao Paolo Preço Adiado. Moeda em BRL.
Adicionar à lista
24,61-0,18 (-0,73%)
No fechamento: 5:06PM BRT
As pessoas também acompanham
ITUB4.SAABEV3.SABRFS3.SABBAS3.SABVMF3.SA
DataAbrirAltaBaixaFecharFechamento ajustado*Volume
27 de jun de 201724,6024,7024,3524,6124,615.452.900
26 de jun de 201724,8725,0024,4624,7924,794.318.400
23 de jun de 201724,4524,9424,3224,6724,678.811.000
22 de jun de 201724,0224,4024,0224,3024,306.594.100
21 de jun de 201723,7024,2023,6024,2024,2010.644.500
20 de jun de 201723,8924,1723,7323,7623,768.690.500
19 de jun de 201723,6924,0023,4923,9023,904.047.800
16 de jun de 201723,2623,8123,2623,8123,819.175.100
15 de jun de 201723,4623,4623,4623,4623,46-
14 de jun de 201723,2623,6623,1423,4623,464.958.200
13 de jun de 201723,0323,2522,7723,2523,256.259.500
12 de jun de 201722,6623,1022,6123,0323,036.207.600
09 de jun de 201722,8722,9922,5222,8022,804.928.700
08 de jun de 201722,3023,0522,1222,8822,886.788.800
07 de jun de 201722,6922,7122,0022,3622,363.978.800
06 de jun de 201722,7322,8522,2722,4422,444.009.000
05 de jun de 201722,7222,9522,5122,7822,782.708.800
02 de jun de 201722,5423,3022,4423,0023,006.659.100
01 de jun de 201722,8923,3522,4422,5322,533.649.100
31 de mai de 201723,4723,4722,6622,8122,8112.871.400
30 de mai de 201723,1623,6423,0523,6123,613.107.200
29 de mai de 201723,7823,7823,7823,7823,78-
26 de mai de 201723,5723,9823,3023,7823,786.548.200
25 de mai de 201723,3223,6323,0823,5023,505.966.300
24 de mai de 201722,9823,5422,8223,3823,385.531.800
23 de mai de 201722,6522,9522,4522,9422,9411.793.700
22 de mai de 201722,0522,6021,7222,5022,508.182.800
19 de mai de 201722,0022,7621,7122,6922,6913.355.800
18 de mai de 201720,3622,4920,3621,9021,9020.626.400
17 de mai de 201723,4023,4022,7423,0023,007.421.000
16 de mai de 201723,7023,7023,2523,5123,519.940.500
15 de mai de 201724,1424,2723,6123,7023,707.602.400
12 de mai de 201724,2024,3323,7624,0824,084.830.800
11 de mai de 201724,3324,5024,1024,1424,142.738.000
10 de mai de 201724,0324,5524,0124,3324,335.427.200
09 de mai de 201723,4824,0023,2123,9523,957.919.900
08 de mai de 201723,3723,7423,3223,4523,454.448.900
05 de mai de 201723,4223,4223,2523,3423,349.064.700
04 de mai de 201723,1623,4023,0323,1723,1712.295.800
03 de mai de 201723,8023,8222,8322,9522,9521.229.000
02 de mai de 201724,1024,4924,0624,3024,306.708.000
28 de abr de 201724,1524,3823,8924,1024,106.196.600
27 de abr de 201724,5024,5024,1024,2524,253.276.200
26 de abr de 201724,6824,6823,9624,3624,365.519.900
25 de abr de 201724,6824,9824,5024,7824,784.699.900
24 de abr de 201724,7425,1824,7024,9324,934.936.000
20 de abr de 201724,7924,8924,6024,7424,749.361.300
19 de abr de 201724,9024,9024,4524,7024,703.953.300
18 de abr de 201724,3024,7824,2524,7524,753.859.200
17 de abr de 201724,3324,6924,1224,5124,517.532.600
13 de abr de 201724,4724,5023,8024,3324,337.909.200
13 de abr de 20176/5 Desdobramento de ações
12 de abr de 201723,8024,5323,6829,1624,309.387.600
11 de abr de 201723,9524,1023,4628,7023,925.656.920
10 de abr de 201724,1524,3723,6128,9224,105.064.120
07 de abr de 201723,7524,6423,6628,9924,165.539.680
06 de abr de 201724,1324,1723,5028,4923,748.914.320
05 de abr de 201725,1125,1724,0529,2124,3411.894.640
04 de abr de 201724,3325,0724,0830,0825,079.049.800
03 de abr de 201723,7324,3023,4629,1024,258.209.080
31 de mar de 201723,4023,8823,1728,3123,598.719.440
30 de mar de 201723,4423,6323,3128,0523,387.775.520
29 de mar de 201723,4523,6323,1728,1123,427.314.600
28 de mar de 201723,4123,5423,2128,1423,453.268.560
27 de mar de 201722,9223,3822,7328,0223,356.711.600
24 de mar de 201722,4423,1322,4127,7023,085.193.960
23 de mar de 201721,9822,8621,9327,1722,644.874.280
22 de mar de 201722,2522,4922,0226,5922,165.126.160
21 de mar de 201722,5022,5821,9626,7022,2511.493.000
20 de mar de 201722,6722,9022,4227,0422,538.462.040
17 de mar de 201722,5522,9222,3927,2722,736.922.920
16 de mar de 201722,5722,7222,2427,0522,545.044.080
16 de mar de 20170.166768 Dividendo
15 de mar de 201722,2122,8321,7627,2322,526.117.480
14 de mar de 201722,3522,4222,0026,5021,927.734.840
13 de mar de 201722,6522,6822,2926,8122,185.437.920
10 de mar de 201722,7522,8822,4027,0022,338.535.360
09 de mar de 201722,4222,9422,4027,1522,466.221.160
08 de mar de 201722,7222,7322,1727,1022,426.635.520
07 de mar de 201723,0723,0722,3327,1122,4313.115.160
06 de mar de 201723,5323,6222,9327,6822,9012.369.960
03 de mar de 201722,9323,8622,9328,3523,458.844.120
02 de mar de 201722,8323,0322,4827,3522,627.237.800
01 de mar de 201722,7323,8822,7327,6322,867.394.760
24 de fev de 201723,0723,0722,4327,2822,577.701.720
23 de fev de 201723,7523,9423,1127,8323,026.736.920
22 de fev de 201723,9624,1523,2928,4323,528.959.920
21 de fev de 201723,6724,1723,6328,8223,849.171.120
20 de fev de 201724,0024,1523,5728,4023,493.750.600
17 de fev de 201723,9824,2323,8428,8023,826.122.280
16 de fev de 201723,9524,3323,8929,0824,068.402.640
15 de fev de 201723,1724,1223,1728,7623,7911.553.960
14 de fev de 201723,3323,3322,9827,7422,958.293.440
13 de fev de 201723,2123,4122,7628,0023,168.668.920
10 de fev de 201723,3323,4522,8427,6222,857.596.360
09 de fev de 201723,2523,5223,0228,0023,168.092.080
08 de fev de 201722,8823,2722,5427,9323,107.915.920
07 de fev de 201722,5422,9222,2227,5122,7611.707.920
06 de fev de 201722,5222,5822,1726,9122,265.816.640
03 de fev de 201722,2022,7422,1226,9722,318.710.680
*Preço de fechamento ajustado para dividendos e desdobramentos.
Carregando mais dados...