CIEL3.SA - Cielo S.A.

Sao Paolo - Sao Paolo Preço Adiado. Moeda em BRL.
DataAbrirAltaBaixaFechamento*Fechamento ajustado**Volume
23 de nov de 201723,5623,5623,1623,3023,301.435.400
22 de nov de 201723,6523,9523,4123,5723,574.410.000
21 de nov de 201723,5123,8023,2923,8023,809.593.900
20 de nov de 201723,4023,4023,4023,4023,40-
17 de nov de 201723,3423,4723,0923,4023,404.719.000
16 de nov de 201722,6923,4322,6523,1923,194.471.500
15 de nov de 201722,7922,7922,7922,7922,79-
14 de nov de 201722,8323,0322,4722,7922,7911.459.800
13 de nov de 201722,8322,8322,8322,8322,836.639.100
10 de nov de 201723,1023,2522,6223,0023,005.746.700
09 de nov de 201723,2623,7522,8923,1023,104.751.100
08 de nov de 201723,2223,5722,8223,2523,257.422.600
07 de nov de 201723,8024,1023,3223,3223,3212.733.000
06 de nov de 201723,8524,2923,6124,1424,148.833.000
03 de nov de 201723,1024,1322,9023,9123,9120.821.400
02 de nov de 201723,0323,0323,0323,0323,03-
01 de nov de 201722,3823,2222,0723,0323,0312.416.100
31 de out de 201721,4522,6221,2222,3822,3817.884.900
30 de out de 201721,0021,0020,1520,4520,457.975.900
27 de out de 201721,0121,2820,9620,9720,977.983.000
26 de out de 201721,4321,4420,9020,9520,955.824.100
25 de out de 201721,5321,6421,1021,3721,373.660.900
24 de out de 201721,8022,0521,2521,3321,336.679.700
23 de out de 201722,5022,5521,7021,7021,705.803.300
20 de out de 201722,2422,8322,2022,5122,516.288.100
19 de out de 201721,9122,3721,7322,2422,244.649.300
18 de out de 201721,9522,1521,8022,0422,044.333.100
17 de out de 201722,2622,2621,8221,9521,953.263.900
16 de out de 201722,3422,3721,9822,2622,264.626.300
13 de out de 201721,7022,3021,6522,2622,267.207.000
12 de out de 201721,7221,7221,7221,7221,72-
11 de out de 201721,5021,7221,3321,7221,723.514.000
10 de out de 201721,9121,9321,4321,5621,563.063.100
09 de out de 201721,7621,8021,4021,7021,701.926.500
06 de out de 201721,9021,9021,5221,7321,732.545.700
05 de out de 201722,1222,4021,9322,0322,034.407.700
04 de out de 201721,7622,2021,4321,8821,884.579.100
03 de out de 201721,5021,7921,3321,6221,625.154.800
02 de out de 201722,0022,1521,2021,5021,509.987.200
29 de set de 201721,5721,9821,5521,9821,985.126.900
28 de set de 201721,3421,5621,0821,4921,494.188.100
27 de set de 201721,7421,8721,1921,2721,275.274.700
26 de set de 201721,0421,7521,0421,6421,6412.186.300
25 de set de 201721,3021,3220,8520,9520,9511.026.300
22 de set de 201721,5321,7021,3621,4021,406.109.400
21 de set de 201722,0122,1521,3921,5821,5811.017.500
20 de set de 201722,5522,5821,9221,9221,927.060.000
19 de set de 201722,6222,7522,2422,4822,487.480.400
18 de set de 201723,1523,2022,5122,6322,637.190.900
18 de set de 20170.369225 Dividendo
15 de set de 201723,4123,4623,2023,3522,9812.150.600
14 de set de 201723,3023,5223,1323,3222,955.940.700
13 de set de 201723,2523,5522,9723,3022,937.982.600
12 de set de 201723,1623,4422,9323,2022,835.222.400
11 de set de 201722,3423,2022,2123,0122,656.702.400
08 de set de 201722,3022,4522,0022,1821,838.843.500
07 de set de 201722,4022,4022,4022,4022,05-
06 de set de 201722,2022,4922,0622,4022,055.358.200
05 de set de 201722,3022,4022,0722,1121,766.117.200
04 de set de 201722,3522,5022,1522,1621,812.633.900
01 de set de 201722,5822,7422,3322,3321,985.700.900
31 de ago de 201722,5322,5621,9222,4322,086.643.500
30 de ago de 201722,8522,9222,3722,3922,044.631.100
29 de ago de 201722,6022,8222,5422,7322,375.058.700
28 de ago de 201722,3722,6222,3622,6022,242.295.900
25 de ago de 201722,4622,5422,2622,3421,993.000.600
24 de ago de 201722,4222,6522,3622,4022,053.344.200
23 de ago de 201722,6322,6522,3522,3522,0010.984.500
22 de ago de 201722,8623,1622,4322,5522,198.224.600
21 de ago de 201722,8522,9022,6022,7022,343.807.700
18 de ago de 201722,9523,0922,6422,7522,398.557.600
17 de ago de 201723,2823,5322,9022,9022,549.970.300
16 de ago de 201723,7123,7423,3423,3522,987.823.400
15 de ago de 201723,9524,0523,5023,5723,206.234.800
14 de ago de 201723,7524,0323,5223,8823,507.911.100
11 de ago de 201723,2523,8023,1823,6223,253.967.300
10 de ago de 201723,4223,4823,0223,2522,885.632.800
09 de ago de 201723,4523,5823,2323,3823,017.805.000
08 de ago de 201723,7123,8523,3623,6023,238.118.000
07 de ago de 201723,8124,0523,6423,7023,3317.016.100
04 de ago de 201724,1024,2023,5123,7023,3312.403.900
03 de ago de 201724,8524,8523,9023,9723,5915.825.700
02 de ago de 201724,7525,1724,6024,7424,3526.853.600
01 de ago de 201726,2126,2625,5726,0525,645.301.800
31 de jul de 201725,8626,2925,8126,1025,694.465.900
28 de jul de 201725,8025,9125,6225,8625,452.750.500
27 de jul de 201725,7825,9125,6225,7925,382.711.100
26 de jul de 201725,6625,7225,4325,6025,202.491.900
25 de jul de 201725,7825,9025,5425,6525,242.176.700
24 de jul de 201725,9125,9325,5325,7525,343.558.100
21 de jul de 201725,7325,9025,4525,8225,411.828.700
20 de jul de 201725,8425,9825,6425,7625,352.242.500
19 de jul de 201725,7425,8325,5825,7925,382.445.100
18 de jul de 201725,7325,8525,6225,8425,436.369.500
17 de jul de 201725,7025,8525,5225,7925,383.439.600
14 de jul de 201725,6025,8225,3625,7025,293.729.000
13 de jul de 201725,0025,5924,8325,4525,054.435.000
12 de jul de 201724,5325,1024,3624,9024,514.894.200
11 de jul de 201724,2424,4924,2124,4124,021.779.400
10 de jul de 201724,3124,5024,1324,2823,905.778.200
*Preço de fechamento ajustado para desdobramento.**Preço de fechamento ajustado para dividendos e desdobramentos.
Carregando mais dados...