Cielo SA ( CIOXY) - Price History
Stock symbol CIOXY is outdated, potentially delisted? Maybe it is available on other exchange?
Monthly price history for CIOXY (Cielo SA)
| Date | Adjusted price | Real price |
|---|---|---|
| June 2026 | $0.84 | $0.84 |
| January 2025 | $0.84 | $0.84 |
| December 2024 | $0.84 | $0.84 |
| November 2024 | $0.84 | $0.84 |
| October 2024 | $0.84 | $0.84 |
| September 2024 | $0.84 | $0.84 |
| August 2024 | $0.75 | $0.75 |
| July 2024 | $0.97 | $0.97 |
| June 2024 | $1.02 | $1.02 |
| May 2024 | $1.07 | $1.07 |
| April 2024 | $1.08 | $1.08 |
| March 2024 | $1.08 | $1.08 |
| February 2024 | $1.04 | $1.07 |
| January 2024 | $0.97 | $1 |
| December 2023 | $0.94 | $0.97 |
| November 2023 | $0.78 | $0.81 |
| October 2023 | $0.66 | $0.70 |
| September 2023 | $0.66 | $0.70 |
| August 2023 | $0.71 | $0.76 |
| July 2023 | $0.92 | $0.99 |
| June 2023 | $0.87 | $0.95 |
| May 2023 | $0.84 | $0.91 |
| April 2023 | $0.99 | $1.08 |
| March 2023 | $0.87 | $0.96 |
| February 2023 | $0.84 | $0.92 |
| January 2023 | $0.90 | $0.98 |
| December 2022 | $0.90 | $0.99 |
| November 2022 | $0.81 | $0.91 |
| October 2022 | $1 | $1.13 |
| September 2022 | $0.88 | $1 |
| August 2022 | $0.94 | $1.06 |
| July 2022 | $0.74 | $0.85 |
| June 2022 | $0.62 | $0.72 |
| May 2022 | $0.72 | $0.83 |
| April 2022 | $0.60 | $0.69 |
| March 2022 | $0.56 | $0.65 |
| February 2022 | $0.43 | $0.50 |
| January 2022 | $0.37 | $0.43 |
| December 2021 | $0.35 | $0.41 |
| November 2021 | $0.30 | $0.37 |
| October 2021 | $0.32 | $0.38 |
| September 2021 | $0.34 | $0.42 |
| August 2021 | $0.46 | $0.56 |
| July 2021 | $0.53 | $0.65 |
| June 2021 | $0.59 | $0.72 |
| May 2021 | $0.65 | $0.80 |
| April 2021 | $0.52 | $0.64 |
| March 2021 | $0.53 | $0.66 |
| February 2021 | $0.52 | $0.65 |
| January 2021 | $0.60 | $0.75 |
| December 2020 | $0.62 | $0.77 |
| November 2020 | $0.54 | $0.67 |
| October 2020 | $0.46 | $0.58 |
| September 2020 | $0.56 | $0.70 |
| August 2020 | $0.66 | $0.84 |
| July 2020 | $0.81 | $1.03 |
| June 2020 | $0.67 | $0.84 |
| May 2020 | $0.61 | $0.76 |
| April 2020 | $0.60 | $0.76 |
| March 2020 | $0.69 | $0.87 |
| February 2020 | $1.19 | $1.50 |
| January 2020 | $1.32 | $1.66 |
| December 2019 | $1.64 | $2.08 |
| November 2019 | $1.45 | $1.84 |
| October 2019 | $1.47 | $1.87 |
| September 2019 | $1.52 | $1.92 |
| August 2019 | $1.46 | $1.85 |
| July 2019 | $1.51 | $1.92 |
| June 2019 | $1.37 | $1.76 |
| May 2019 | $1.31 | $1.71 |
| April 2019 | $1.49 | $1.95 |
| March 2019 | $1.86 | $2.43 |
| February 2019 | $2.22 | $2.92 |
| January 2019 | $2.43 | $3.28 |
| December 2018 | $1.70 | $2.29 |
| November 2018 | $1.81 | $2.46 |
| October 2018 | $2.62 | $3.56 |
| September 2018 | $2.25 | $3.06 |
| August 2018 | $2.59 | $3.68 |
| July 2018 | $2.72 | $3.85 |
| June 2018 | $3.03 | $4.30 |
| May 2018 | $3.19 | $4.55 |
| April 2018 | $3.86 | $5.51 |
| March 2018 | $4.36 | $6.23 |
| February 2018 | $5.13 | $7.44 |
| January 2018 | $5.85 | $8.49 |
| December 2017 | $4.88 | $7.09 |
| November 2017 | $4.80 | $7.01 |
| October 2017 | $4.68 | $6.83 |
| September 2017 | $4.75 | $6.93 |
| August 2017 | $4.80 | $7.11 |
| July 2017 | $5.68 | $8.41 |
| June 2017 | $5.01 | $7.46 |
| May 2017 | $4.74 | $7.06 |
| April 2017 | $5.06 | $7.53 |
| March 2017 | $5.01 | $8.94 |
| February 2017 | $4.88 | $8.77 |
| January 2017 | $4.69 | $8.42 |
| December 2016 | $4.75 | $8.57 |
| November 2016 | $4.87 | $8.79 |
| October 2016 | $5.68 | $10.25 |
| September 2016 | $5.58 | $10.06 |
| August 2016 | $5.69 | $10.34 |
| July 2016 | $6.30 | $11.45 |
| June 2016 | $5.80 | $10.54 |
| May 2016 | $4.84 | $8.79 |
| April 2016 | $5.32 | $9.66 |
| March 2016 | $4.51 | $8.21 |
| February 2016 | $3.56 | $6.53 |
| January 2016 | $3.83 | $7.02 |
| December 2015 | $3.86 | $7.08 |
| November 2015 | $4.07 | $7.47 |
| October 2015 | $4.33 | $7.94 |
| September 2015 | $4.20 | $7.71 |
| August 2015 | $4.74 | $8.77 |
| July 2015 | $5.77 | $10.67 |
| June 2015 | $6.37 | $11.79 |
| May 2015 | $5.69 | $10.52 |
| April 2015 | $6.22 | $11.52 |
| March 2015 | $5.36 | $11.91 |
| February 2015 | $5.77 | $13.03 |
| January 2015 | $5.50 | $12.42 |
| December 2014 | $5.79 | $13.06 |
| November 2014 | $6.21 | $14.02 |
| October 2014 | $6.12 | $13.82 |
| September 2014 | $6 | $13.55 |
| August 2014 | $6.82 | $15.70 |
| July 2014 | $6.64 | $15.28 |
| June 2014 | $7.48 | $17.22 |
| May 2014 | $6.45 | $14.85 |
| April 2014 | $6.30 | $14.50 |
| March 2014 | $5.77 | $26.57 |
| February 2014 | $4.82 | $22.65 |
| January 2014 | $4.70 | $22.10 |
| December 2013 | $4.93 | $23.19 |
| November 2013 | $5.14 | $24.17 |
| October 2013 | $5.42 | $25.49 |
| September 2013 | $4.78 | $22.46 |
| August 2013 | $4.21 | $20.26 |
| July 2013 | $4.26 | $20.53 |
| June 2013 | $4.38 | $21.09 |
| May 2013 | $4.38 | $21.09 |
| April 2013 | $4.56 | $21.98 |
| March 2013 | $4.25 | $24.58 |
| February 2013 | $4.22 | $25.05 |
| January 2013 | $3.98 | $23.59 |
| December 2012 | $3.91 | $23.20 |
| November 2012 | $3.71 | $22 |
| October 2012 | $3.48 | $20.63 |
| September 2012 | $3.50 | $20.76 |
| August 2012 | $4.10 | $24.90 |
| July 2012 | $4 | $24.33 |
| June 2012 | $3.88 | $23.58 |
| May 2012 | $3.63 | $22.06 |
| April 2012 | $4.14 | $25.19 |
| March 2012 | $3.86 | $28.14 |
| February 2012 | $3.97 | $29.70 |
| January 2012 | $3.31 | $24.78 |
| December 2011 | $2.88 | $21.53 |
| November 2011 | $2.98 | $22.26 |
| October 2011 | $3.01 | $22.55 |
| September 2011 | $2.48 | $18.59 |
| August 2011 | $2.79 | $21.52 |
| July 2011 | $3 | $23.17 |
| June 2011 | $2.68 | $20.64 |
| May 2011 | $2.68 | $6.88 |
| April 2011 | $2.53 | $7.79 |
| March 2011 | $2.30 | $7.10 |
| February 2011 | $2.02 | $6.55 |
| January 2011 | $1.89 | $6.16 |
| December 2010 | $2.07 | $6.74 |
| November 2010 | $2.19 | $7.14 |
| October 2010 | $2.21 | $7.20 |
| September 2010 | $2.21 | $7.18 |
| August 2010 | $2.10 | $7.15 |
| July 2010 | $2.22 | $7.55 |
| June 2010 | $2.08 | $7.09 |
| May 2010 | $2.05 | $6.97 |
| April 2010 | $2.37 | $8.08 |
| March 2010 | $2.32 | $7.89 |
CIOXY
Price: $0.84
52 week price:
Dividend Yield: 0.19%
5-year range yield:
Forward Dividend Yield: 14.48%
Payout Ratio: 101.33%
Dividend Per Share: 0.12 USD
Earnings Per Share: 0.12 USD
P/E Ratio: 5.88
Exchange: PNK
Sector: Technology
Industry: Software - Infrastructure
Country: Brazil
Volume: 3800
Ebitda: 1.6 billionMarket Capitalization: 2.0 billion
Average Dividend Frequency: 4
Years Paying Dividends: 15
DGR3: 30.00%
DGR5: 30.00%
DGR10: 24.29%