Cielo Stock Price History, CIOXY Historical Prices

Add to My Stocks
$4.2 $0.27 (6.87%) CIOXY stock closing price Jun 19, 2018 (Closing)

Cielo stock price history comprises of 10 years of historical data, or the data since the inception of the company. Historical stock prices are provided with the open, high, low, close, volume, and Cielo P/E ratio data for the stock. The Cielo stock price history chart shows that the stock price reached a high of $12.13 on Jun 27, 2014, and a low of $3.93 on Jun 13, 2018 in last five years.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
2018-06-19 3.92 4.28 3.91 4.2 199,377 9.77 -
2018-06-18 3.94 4.01 3.9 3.93 3,815,084 9.14 -
2018-06-15 3.98 4.06 3.92 4.03 517,468 9.37 -
2018-06-14 3.93 4.13 3.93 4 357,466 9.29 -
2018-06-13 4.05 4.08 3.87 3.93 498,462 9.13 -
2018-06-12 4.23 4.25 4.07 4.13 225,440 9.61 -
2018-06-11 4.32 4.39 4.17 4.18 323,557 9.72 -
2018-06-08 4.21 4.37 4.08 4.31 224,490 10.02 -
2018-06-07 4.1 4.14 3.93 4.06 376,698 9.44 -
2018-06-06 4.23 4.26 4.16 4.18 139,909 9.72 -
2018-06-05 4.28 4.4 4.25 4.25 406,893 - -
2018-06-04 4.66 4.66 4.45 4.46 218,758 - -
2018-06-01 4.47 4.59 4.41 4.52 129,464 - -
2018-05-31 4.53 4.56 4.48 4.54 193,901 - -
2018-05-30 4.39 4.47 4.34 4.46 286,987 - -
2018-05-29 4.47 4.53 4.31 4.37 297,125 - -
2018-05-25 4.74 4.78 4.6 4.65 647,602 - -
2018-05-24 4.49 4.93 4.49 4.79 1,381,296 - -
2018-05-23 4.54 4.65 4.5 4.54 431,608 - -
2018-05-22 4.5 4.63 4.46 4.57 252,398 - -
2018-05-21 4.57 4.58 4.45 4.55 213,796 - -
2018-05-18 4.4 4.49 4.38 4.43 318,870 - -
2018-05-17 4.64 4.66 4.52 4.52 268,935 - -
2018-05-16 4.77 4.85 4.71 4.72 522,950 - -
2018-05-15 4.76 4.85 4.67 4.81 326,671 - -
2018-05-14 5.01 5.01 4.91 5 211,158 - -
2018-05-11 4.98 5.15 4.96 4.97 149,397 - -
2018-05-10 5.02 5.13 5 5.06 234,115 - -
2018-05-09 4.85 4.96 4.85 4.94 438,952 - -
2018-05-08 4.96 5.08 4.95 4.97 504,839 - -
2018-05-07 5 5.08 4.91 4.91 656,896 - -
2018-05-04 4.94 5.18 4.87 5 245,009 - -
2018-05-03 5.3 5.39 5.05 5.11 765,193 - -
2018-05-02 5.4 5.54 5.38 5.4 1,673,120 - -
2018-05-01 5.42 5.56 5.42 5.55 673,246 - -
2018-04-30 5.5 5.51 5.46 5.49 230,938 - -
2018-04-27 5.59 5.59 5.44 5.49 74,615 - -
2018-04-26 5.37 5.57 5.37 5.52 212,997 - -
2018-04-25 5.43 5.47 5.33 5.41 278,227 - -
2018-04-24 5.35 5.55 5.3 5.5 250,601 - -
2018-04-23 5.47 5.47 5.33 5.36 530,696 - -
2018-04-20 5.46 5.52 5.41 5.49 389,340 11.19 4.08
2018-04-19 5.52 5.56 5.44 5.5 496,485 11.22 4.09
2018-04-18 5.53 5.63 5.52 5.57 518,629 11.36 4.14
2018-04-17 5.47 5.57 5.44 5.53 1,883,897 11.29 4.12
2018-04-16 5.43 5.45 5.36 5.44 2,908,207 11.1 4.05
2018-04-13 5.6 5.62 5.35 5.4 3,896,271 11.02 4.02
2018-04-12 5.72 5.79 5.63 5.66 347,583 11.54 4.21
2018-04-11 5.68 5.76 5.63 5.71 1,339,422 11.65 4.25
2018-04-10 5.99 5.99 5.71 5.72 1,842,650 11.67 4.26
2018-04-09 5.73 5.97 5.73 5.87 681,237 11.98 4.37
2018-04-06 5.98 5.91 5.73 5.83 2,209,404 11.9 4.34
2018-04-05 5.98 6.05 5.85 5.87 879,886 11.98 4.37
2018-04-04 5.9 6.1 5.9 5.96 1,892,635 12.15 4.43
2018-04-03 6.21 6.21 6.05 6.1 664,987 12.45 4.54
2018-04-02 6.08 6.18 6.05 6.12 382,915 12.49 4.55
2018-03-30 0 0 0 6.22 0 - -
2018-03-29 6.26 6.3 6.1 6.22 413,686 12.69 4.63
2018-03-28 6.15 6.29 6.07 6.07 650,975 12.39 4.52
2018-03-27 6.2 6.54 6.15 6.15 408,551 12.55 4.58
2018-03-26 6.51 6.66 6.25 6.28 380,857 12.81 4.67
2018-03-23 6.55 6.6 6.25 6.35 305,206 12.96 4.73
2018-03-22 6.6 6.72 6.51 6.57 510,261 13.41 4.89
2018-03-21 6.82 6.84 6.68 6.75 1,906,659 13.77 5.02
2018-03-20 6.73 6.86 6.67 6.83 2,905,720 13.94 5.08
2018-03-19 6.57 6.8 6.56 6.65 2,374,336 13.57 4.95
2018-03-16 6.68 6.74 6.63 6.63 3,167,014 13.53 4.93
2018-03-15 6.75 6.8 6.57 6.65 1,688,766 13.57 4.95
2018-03-14 7.07 7.01 6.76 6.76 697,076 13.8 5.03
2018-03-13 6.94 7.23 6.85 6.85 399,806 13.98 5.1
2018-03-12 7.05 7.13 6.89 7 454,765 14.29 5.21
2018-03-09 7.49 7.49 7.09 7.17 377,784 14.63 5.34
2018-03-08 7.46 7.55 7.29 7.41 95,657 15.12 5.51
2018-03-07 7.3 7.6 7.29 7.47 105,807 15.25 5.56
2018-03-06 7.52 7.54 7.37 7.4 250,250 15.1 5.51
2018-03-05 7.29 7.49 7.29 7.49 219,050 15.29 5.57
2018-03-02 7.46 7.46 7.28 7.41 113,296 15.12 5.51
2018-03-01 7.65 7.56 7.35 7.44 361,128 15.18 5.54
2018-02-28 7.3 7.75 7.3 7.5 368,408 15.31 5.58
2018-02-27 7.55 7.68 7.45 7.5 175,848 15.31 5.58
2018-02-26 7.71 7.8 7.5 7.57 201,763 15.45 5.63
2018-02-23 7.55 7.78 7.3 7.57 208,627 15.45 5.63
2018-02-22 7.4 7.62 7.37 7.44 331,510 15.18 5.54
2018-02-21 7.53 7.66 7.5 7.64 183,823 15.59 5.69
2018-02-20 7.6 7.73 7.48 7.57 207,882 15.45 5.63
2018-02-19 0 0 0 7.59 0 - -
2018-02-16 7.6 7.75 7.52 7.59 177,049 15.49 5.65
2018-02-15 7.74 7.89 7.66 7.7 145,895 15.71 5.73
2018-02-14 7.48 7.65 7.34 7.49 161,078 15.29 5.57
Get more Data

Cielo Stock History 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 Stock Price History: Past 5 years

Max Stock Price12.13Jun 27,2014
Min Stock Price3.93Jun 13,2018
Avg Stock Price7.94

Cielo Historical PE ratio: Past 5 years

Max PE Ratio26.87Jun 27,2014
Min PE Ratio9.13Jun 13,2018
Avg PE Ratio16.71

Cielo Historical PS ratio: Past 5 years

Max PS Ratio10.79Jun 27,2014
Min PS Ratio3.93Feb 11,2016
Avg PS Ratio6.32

CIOXY Industry Peers

Company Price Change (%)
Standard Life (SLFPY)18.150.58 (3.1%)
Axa Equit Hldgs (EQH)20.90.03 (0.14%)
Banco Santander Brasil Sa (BSBR)8.090.4 (5.2%)
Fidelity National Info Services (FIS)107.390.12 (0.11%)
Global Payments (GPN)116.180.97 (0.83%)
American Express (AXP)97.141.33 (1.35%)
Evertec (EVTC)22.750.1 (0.44%)

Cielo share price history helps an investor analyze a company's history and do Cielo stock analysis . Cielo stock price history captures the daily price movement for 1 year, 5 year, and 10 years. An abnormally high daily 199,377 typically implies breaking news or earnings release. CIOXY stock saw an opening price of $3.92, and a closing price of $4.2 on Jun 19, 2018. The average P/S ratio was 6.32 as can be seen from Cielo stock history.