Skip to main content

Vinci Sa ADR (OP: VCISY )

26.44 +0.27 (+1.03%)
Streaming Delayed Price Updated: 3:59 PM EDT, Jun 17, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2024 31.92 31.92 31.48 31.65 39,900 +0.06(+0.19%)
Jan 30, 2024 31.75 31.82 31.54 31.59 56,253 -0.11(-0.35%)
Jan 29, 2024 31.69 31.78 31.45 31.70 89,556 -0.29(-0.91%)
Jan 26, 2024 32.08 32.29 31.98 31.99 45,666 -0.01(-0.03%)
Jan 25, 2024 31.84 32.00 31.72 32.00 327,895 +0.18(+0.57%)
Jan 24, 2024 32.04 32.11 31.82 31.82 56,695 +0.29(+0.92%)
Jan 23, 2024 31.53 31.54 31.34 31.53 38,677 -0.37(-1.16%)
Jan 22, 2024 32.03 32.03 31.75 31.90 36,120 +0.04(+0.11%)
Jan 19, 2024 31.68 31.87 31.53 31.86 41,453 -0.08(-0.23%)
Jan 18, 2024 31.73 31.94 31.66 31.94 35,714 +0.53(+1.69%)
Jan 17, 2024 31.40 31.47 31.25 31.41 63,465 -0.28(-0.88%)
Jan 16, 2024 31.57 31.71 31.56 31.69 52,352 -0.19(-0.60%)
Jan 12, 2024 31.99 32.16 31.84 31.88 59,806 +0.09(+0.28%)
Jan 11, 2024 31.44 32.39 31.20 31.79 72,508 +0.22(+0.70%)
Jan 10, 2024 31.25 31.58 31.21 31.57 25,471 +0.14(+0.45%)
Jan 09, 2024 31.31 31.53 31.27 31.43 35,042 +0.16(+0.51%)
Jan 08, 2024 31.21 31.36 31.21 31.27 32,180 +0.13(+0.42%)
Jan 05, 2024 31.01 31.30 30.95 31.14 106,722 -0.15(-0.48%)
Jan 04, 2024 31.05 31.38 31.03 31.29 156,531 +0.48(+1.56%)
Jan 03, 2024 30.70 30.90 30.63 30.81 35,071 -0.23(-0.74%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.