CIELO ON NM - Price History
Monthly price history for CIEL3.SA (CIELO ON NM)
| Date | Adjusted price | Real price |
|---|---|---|
| May 2024 | R$5.60 | R$5.60 |
| April 2024 | R$5.57 | R$5.57 |
| March 2024 | R$5.40 | R$5.40 |
| February 2024 | R$5.20 | R$5.35 |
| January 2024 | R$4.83 | R$4.97 |
| December 2023 | R$4.56 | R$4.69 |
| November 2023 | R$3.85 | R$4.02 |
| October 2023 | R$3.31 | R$3.52 |
| September 2023 | R$3.30 | R$3.51 |
| August 2023 | R$3.49 | R$3.72 |
| July 2023 | R$4.36 | R$4.72 |
| June 2023 | R$4.24 | R$4.59 |
| May 2023 | R$4.31 | R$4.67 |
| April 2023 | R$4.97 | R$5.46 |
| March 2023 | R$4.42 | R$4.85 |
| February 2023 | R$4.37 | R$4.80 |
| January 2023 | R$4.56 | R$5.01 |
| December 2022 | R$4.77 | R$5.24 |
| November 2022 | R$4.28 | R$4.79 |
| October 2022 | R$5.27 | R$5.95 |
| September 2022 | R$4.78 | R$5.40 |
| August 2022 | R$4.87 | R$5.50 |
| July 2022 | R$3.86 | R$4.43 |
| June 2022 | R$3.27 | R$3.75 |
| May 2022 | R$3.44 | R$3.95 |
| April 2022 | R$2.94 | R$3.40 |
| March 2022 | R$2.69 | R$3.11 |
| February 2022 | R$2.22 | R$2.57 |
| January 2022 | R$1.99 | R$2.30 |
| December 2021 | R$1.97 | R$2.28 |
| November 2021 | R$1.72 | R$2.07 |
| October 2021 | R$1.80 | R$2.19 |
| September 2021 | R$1.88 | R$2.29 |
| August 2021 | R$2.36 | R$2.87 |
| July 2021 | R$2.76 | R$3.38 |
| June 2021 | R$2.97 | R$3.64 |
| May 2021 | R$3.43 | R$4.21 |
| April 2021 | R$2.81 | R$3.45 |
| March 2021 | R$3.01 | R$3.72 |
| February 2021 | R$2.91 | R$3.60 |
| January 2021 | R$3.32 | R$4.11 |
| December 2020 | R$3.23 | R$4 |
| November 2020 | R$2.82 | R$3.55 |
| October 2020 | R$2.68 | R$3.37 |
| September 2020 | R$3.12 | R$3.93 |
| August 2020 | R$3.63 | R$4.56 |
| July 2020 | R$4.27 | R$5.37 |
| June 2020 | R$3.67 | R$4.62 |
| May 2020 | R$3.25 | R$4.09 |
| April 2020 | R$3.23 | R$4.06 |
| March 2020 | R$3.53 | R$4.44 |
| February 2020 | R$5.45 | R$6.85 |
| January 2020 | R$5.62 | R$7.07 |
| December 2019 | R$6.65 | R$8.37 |
| November 2019 | R$6.18 | R$7.80 |
| October 2019 | R$5.98 | R$7.56 |
| September 2019 | R$6.32 | R$8 |
| August 2019 | R$6.10 | R$7.75 |
| July 2019 | R$5.70 | R$7.24 |
| June 2019 | R$5.29 | R$6.72 |
| May 2019 | R$5.18 | R$6.70 |
| April 2019 | R$5.93 | R$7.68 |
| March 2019 | R$7.33 | R$9.49 |
| February 2019 | R$8.35 | R$10.87 |
| January 2019 | R$8.95 | R$11.94 |
| December 2018 | R$6.66 | R$8.89 |
| November 2018 | R$6.88 | R$9.52 |
| October 2018 | R$9.55 | R$13.20 |
| September 2018 | R$8.86 | R$12.25 |
| August 2018 | R$10.47 | R$15.10 |
| July 2018 | R$9.95 | R$14.35 |
| June 2018 | R$11.45 | R$16.52 |
| May 2018 | R$11.66 | R$16.95 |
| April 2018 | R$13.21 | R$19.20 |
| March 2018 | R$14.24 | R$20.69 |
| February 2018 | R$16.37 | R$24.19 |
| January 2018 | R$18.19 | R$26.88 |
| December 2017 | R$15.92 | R$23.52 |
| November 2017 | R$15.42 | R$22.90 |
| October 2017 | R$15.07 | R$22.38 |
| September 2017 | R$14.80 | R$21.98 |
| August 2017 | R$14.86 | R$22.43 |
| July 2017 | R$17.30 | R$26.10 |
| June 2017 | R$16.30 | R$24.60 |
| May 2017 | R$15.04 | R$22.81 |
| April 2017 | R$15.89 | R$24.10 |
| March 2017 | R$15.56 | R$28.31 |
| February 2017 | R$14.88 | R$27.28 |
| January 2017 | R$14.45 | R$26.49 |
| December 2016 | R$15.14 | R$27.89 |
| November 2016 | R$16.13 | R$29.72 |
| October 2016 | R$17.58 | R$32.40 |
| September 2016 | R$17.64 | R$32.51 |
| August 2016 | R$17.90 | R$33.59 |
| July 2016 | R$19.59 | R$36.75 |
| June 2016 | R$18.05 | R$33.86 |
| May 2016 | R$16.92 | R$31.75 |
| April 2016 | R$17.86 | R$33.50 |
| March 2016 | R$15.53 | R$34.97 |
| February 2016 | R$13.50 | R$31.01 |
| January 2016 | R$14.74 | R$33.87 |
| December 2015 | R$14.62 | R$33.59 |
| November 2015 | R$15.28 | R$35.11 |
| October 2015 | R$15.94 | R$36.61 |
| September 2015 | R$15.96 | R$36.66 |
| August 2015 | R$16.38 | R$38.35 |
| July 2015 | R$18.68 | R$43.73 |
| June 2015 | R$18.72 | R$43.82 |
| May 2015 | R$17.09 | R$40 |
| April 2015 | R$17.92 | R$41.94 |
| March 2015 | R$16.27 | R$45.69 |
| February 2015 | R$15.44 | R$44.71 |
| January 2015 | R$13.81 | R$40 |
| December 2014 | R$14.39 | R$41.67 |
| November 2014 | R$15.18 | R$43.95 |
| October 2014 | R$14.05 | R$40.69 |
| September 2014 | R$13.81 | R$40 |
| August 2014 | R$13.83 | R$41.96 |
| July 2014 | R$13.68 | R$41.50 |
| June 2014 | R$15 | R$45.50 |
| May 2014 | R$13.20 | R$40.03 |
| April 2014 | R$13.02 | R$39.50 |
| March 2014 | R$11.92 | R$72.31 |
| February 2014 | R$9.64 | R$63.50 |
| January 2014 | R$9.75 | R$64.24 |
| December 2013 | R$9.97 | R$65.65 |
| November 2013 | R$10.29 | R$67.75 |
| October 2013 | R$10.32 | R$68 |
| September 2013 | R$9.10 | R$59.94 |
| August 2013 | R$8.14 | R$58.41 |
| July 2013 | R$7.84 | R$56.24 |
| June 2013 | R$7.80 | R$56 |
| May 2013 | R$7.66 | R$55 |
| April 2013 | R$7.40 | R$53.08 |
| March 2013 | R$6.91 | R$59.53 |
| February 2013 | R$6.26 | R$59.43 |
| January 2013 | R$5.94 | R$56.32 |
| December 2012 | R$6.01 | R$56.99 |
| November 2012 | R$5.86 | R$55.65 |
| October 2012 | R$5.30 | R$50.25 |
| September 2012 | R$5.33 | R$50.59 |
| August 2012 | R$5.83 | R$60.01 |
| July 2012 | R$5.81 | R$59.74 |
| June 2012 | R$5.74 | R$59.08 |
| May 2012 | R$5.30 | R$54.50 |
| April 2012 | R$5.56 | R$57.20 |
| March 2012 | R$5.01 | R$61.89 |
| February 2012 | R$4.48 | R$61.40 |
| January 2012 | R$3.80 | R$52.05 |
| December 2011 | R$3.52 | R$48.20 |
| November 2011 | R$3.51 | R$48.15 |
| October 2011 | R$3.32 | R$45.50 |
| September 2011 | R$3.06 | R$41.90 |
| August 2011 | R$2.63 | R$40.90 |
| July 2011 | R$2.77 | R$43.10 |
| June 2011 | R$2.51 | R$39 |
| May 2011 | R$2.53 | R$39.30 |
| April 2011 | R$2.34 | R$14.55 |
| March 2011 | R$2.23 | R$13.84 |
| February 2011 | R$1.93 | R$13.13 |
| January 2011 | R$1.82 | R$12.37 |
| December 2010 | R$1.98 | R$13.45 |
| November 2010 | R$2.19 | R$14.90 |
| October 2010 | R$2.15 | R$14.63 |
| September 2010 | R$2.16 | R$14.73 |
| August 2010 | R$2.04 | R$15 |
| July 2010 | R$2.14 | R$15.80 |
| June 2010 | R$2.06 | R$15.20 |
| May 2010 | R$2.09 | R$15.40 |
| April 2010 | R$2.29 | R$16.88 |
| March 2010 | R$2.27 | R$16.75 |
| February 2010 | R$1.79 | R$14.15 |
| January 2010 | R$1.89 | R$15 |
| December 2009 | R$1.94 | R$15.34 |
| November 2009 | R$2.08 | R$16.45 |
| October 2009 | R$2.04 | R$16.15 |
| September 2009 | R$2.22 | R$17.58 |
| August 2009 | R$2.08 | R$16.44 |
| July 2009 | R$2.23 | R$17.90 |
| June 2009 | R$2.10 | R$16.85 |
CIEL3.SA
Price: R$5.60
52 week price:
Dividend Yield: 0.04%
5-year range yield:
Forward Dividend Yield: 10.89%
Payout Ratio: 78.95%
Payout Ratio Range:
Dividend Per Share: 0.61 BRL
Earnings Per Share: 0.79 BRL
P/E Ratio: 6.81
Exchange: SAO
Sector: Technology
Industry: Software - Infrastructure
Market Capitalization: 15.1 billion
Average Dividend Frequency: 6
Years Paying Dividends: 16
DGR3: 30.00%
DGR5: 15.18%
DGR10: 10.29%