Cielo Stock Price History, CIOXY Historical Prices

Add to My Stocks
$7.17 $0.01 (0.21%) CIOXY stock closing price Aug 23, 2017 (Closing)

The 10 year data of Cielo stock price history can be viewed and downloaded here. Historical stock prices are provided in the Open, High, Low, Close, and Volume data format along with Cielo price to earnings ratio data. The Cielo stock price history chart shows that the stock price reached a high of 12.13 on 27 Jun, 2014, and a low of 4.43 on 27 Jun, 2014 in last five years.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
2017-08-237.157.227.137.1712191814.624.43
2017-08-227.447.557.137.1816306814.654.43
2017-08-217.177.307.167.2322761014.764.47
2017-08-187.267.307.187.2413973914.784.47
2017-08-177.777.777.227.2838780314.864.50
2017-08-167.507.567.267.48125050015.274.62
2017-08-157.537.537.427.4414790915.184.60
2017-08-147.337.557.337.4412991315.184.60
2017-08-117.357.567.327.499211215.294.63
2017-08-107.417.417.307.3113546614.924.51
2017-08-097.507.537.367.3726438215.044.55
2017-08-087.577.647.527.5618363115.424.67
2017-08-077.687.737.617.63216462015.564.71
2017-08-047.747.817.557.68191844615.674.74
2017-08-037.837.857.657.7315466915.774.77
2017-08-027.957.987.857.928844016.164.89
2017-08-018.318.438.258.2524729516.845.10
2017-07-318.268.408.258.4011038117.145.19
2017-07-288.108.258.108.2411527116.825.09
2017-07-278.148.198.098.1810652316.695.05
2017-07-268.048.137.998.109884116.525.00
2017-07-258.228.228.048.0429469416.414.97
2017-07-248.308.308.148.1831190916.695.05
2017-07-218.368.368.158.258865516.845.10
2017-07-208.368.368.188.277255116.885.11
2017-07-198.078.218.078.186103616.685.05
2017-07-188.088.248.078.188219616.695.05
2017-07-178.128.158.078.1035199416.535.00
2017-07-148.058.127.988.109859016.535.00
2017-07-137.807.997.797.9415310416.204.90
2017-07-127.657.837.587.8112333015.944.82
2017-07-117.467.587.467.5816192315.474.68
2017-07-107.507.547.447.4924007115.294.63
2017-07-077.387.477.367.3911469815.084.56
2017-07-067.347.457.307.349821014.984.53
2017-07-057.387.477.257.4210531815.144.58
2017-07-037.557.557.427.4417822415.184.60
2017-06-307.567.657.447.5110076515.334.64
2017-06-297.427.567.427.4711030215.244.61
2017-06-287.427.637.427.586117415.474.68
2017-06-277.397.497.327.4139988215.124.58
2017-06-267.507.577.387.577881515.454.68
2017-06-237.267.497.267.4125115115.124.58
2017-06-227.367.366.987.2735573514.844.49
2017-06-217.137.247.137.1916378214.674.44
2017-06-207.307.317.107.1017409814.494.39
2017-06-197.137.327.137.318178214.924.51
2017-06-167.047.257.047.2316048314.754.46
2017-06-157.147.157.037.0724005114.434.37
2017-06-147.117.257.087.149952914.564.41
2017-06-136.997.076.907.0713538714.434.37
2017-06-126.747.166.747.0026630114.294.32
2017-06-097.037.066.936.9928779414.274.32
2017-06-086.897.106.757.0727694514.434.37
2017-06-076.876.946.746.8713094514.024.24
2017-06-066.867.006.826.9113472214.104.27
2017-06-056.927.136.876.9712458114.224.30
2017-06-027.187.186.967.1244146914.534.40
2017-06-017.187.186.906.9718530314.224.30
2017-05-317.117.126.937.0415003614.374.35
2017-05-307.007.207.007.1218060814.534.40
2017-05-290.000.000.007.130N/AN/A
2017-05-267.257.367.127.1341056614.544.40
2017-05-257.107.197.047.1611775414.604.42
2017-05-247.067.237.017.097217214.474.38
2017-05-236.997.046.897.0334405514.354.34
2017-05-226.866.886.556.8820847614.044.25
2017-05-196.566.966.566.9438945414.164.29
2017-05-186.317.246.206.5329460813.334.03
2017-05-177.807.807.287.3628100715.024.55
2017-05-167.587.587.477.5543062115.414.66
2017-05-157.717.737.587.5829083615.474.68
2017-05-127.707.737.667.6727701515.654.74
2017-05-117.587.847.557.5510286815.414.66
2017-05-107.757.827.707.729398415.764.77
2017-05-097.497.707.397.5688285315.434.67
2017-05-087.397.547.397.4384356515.164.59
2017-05-057.257.417.257.4187137315.114.57
2017-05-047.317.387.297.3086283514.904.51
2017-05-037.677.677.277.3138420214.924.51
2017-05-027.657.787.637.7739340216.535.94
2017-05-017.487.747.487.747382116.475.92
2017-04-287.487.667.487.6135257916.195.82
2017-04-277.737.737.607.6418066716.265.84
2017-04-267.667.727.507.6210377516.215.83
2017-04-257.847.907.817.8341301616.665.99
2017-04-247.888.087.848.04118202917.116.15
2017-04-217.628.027.627.7611716516.515.94
2017-04-207.897.947.807.863115916.716.01
Get more Data

Cielo Stock Chart

View CIOXY PE ratio, PS ratio stocks charts and compare with peers.
CIOXY Chart
Note: Compare Cielo stock price history with the index and industry peers.

Cielo Historical Prices: Past 5 years

Max Stock Price 12.13 Jun 27,2014
Min Stock Price 4.89 Feb 11,2016
Avg Stock Price 7.99

Cielo Historical PE ratio: Past 5 years

Max PE Ratio 26.87 Jun 27,2014
Min PE Ratio 9.31 Feb 11,2016
Avg PE Ratio 16.85

Cielo Historical PS ratio: Past 5 years

Max PS Ratio 10.79 Jun 27,2014
Min PS Ratio 3.93 Feb 11,2016
Avg PS Ratio 6.38

CIOXY Industry Peers

Company Price Change (%)
Synchrony (SYF)30.310.03 (0.1%)
Orix (IX)80.730.34 (0.42%)
Banco Bradesco (BBDO)10.230.11 (1.06%)
Visa (V)103.180.89 (0.86%)
Mastercard (MA)133.070.73 (0.55%)
Banco Santander Brasil Sa (BSBR)8.830.13 (1.49%)
Fidelity National Info Services (FIS)91.340.24 (0.26%)

We provide Cielo historical quotes along with PE ratio and PS ratio for doing Cielo fundamental analysis. Cielo stock price history captures the daily  price movement for 1 year, 5 year, and 10 years. A large variation in high and low prices during the day implies a volatile day for the company's stock. CIOXY closed at 7.18 and traded with a volume of 163068 on the last trading day. The average P/S ratio was 6.38 as can be seen by Cielo stock price history. .