Skip to main content

Vinci Sa ADR (OP: VCISY )

26.17 -0.77 (-2.86%)
Streaming Delayed Price Updated: 3:58 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2011 14.52 14.55 14.40 14.50 40,822 +0.19(+1.33%)
Jan 28, 2011 14.68 14.70 14.27 14.31 35,335 -0.56(-3.77%)
Jan 27, 2011 14.74 14.87 14.65 14.87 763,976 +0.14(+0.95%)
Jan 26, 2011 14.67 14.79 14.60 14.73 48,435 -0.01(-0.07%)
Jan 25, 2011 14.58 14.76 14.58 14.74 32,059 +0.06(+0.41%)
Jan 24, 2011 14.38 14.77 14.38 14.68 34,669 +0.28(+1.94%)
Jan 21, 2011 14.32 14.48 14.28 14.40 24,031 +0.17(+1.19%)
Jan 20, 2011 14.00 14.24 14.00 14.23 23,995 +0.46(+3.34%)
Jan 19, 2011 13.95 13.97 13.77 13.77 24,495 -0.09(-0.65%)
Jan 18, 2011 13.90 14.01 13.81 13.86 69,583 -0.02(-0.14%)
Jan 14, 2011 13.80 13.97 13.80 13.88 41,929 +0.26(+1.91%)
Jan 13, 2011 13.64 13.78 13.56 13.62 32,814 +0.18(+1.34%)
Jan 12, 2011 13.22 13.45 13.20 13.44 24,420 +0.42(+3.23%)
Jan 11, 2011 12.85 13.07 12.85 13.02 9,536 +0.18(+1.40%)
Jan 10, 2011 12.77 12.90 12.73 12.84 31,541 -0.04(-0.31%)
Jan 07, 2011 13.05 13.05 12.80 12.88 44,548 -0.24(-1.83%)
Jan 06, 2011 13.30 13.30 13.00 13.12 28,182 -0.38(-2.81%)
Jan 05, 2011 13.29 13.55 13.29 13.50 30,531 -0.29(-2.10%)
Jan 04, 2011 13.89 13.90 13.69 13.79 28,685 -0.11(-0.79%)
Jan 03, 2011 13.81 14.00 13.81 13.90 24,420 +0.25(+1.83%)
Dec 31, 2010 13.50 13.74 13.50 13.65 33,172 -0.01(-0.07%)
Dec 30, 2010 13.62 13.72 13.55 13.66 15,502 +0.06(+0.44%)
Dec 29, 2010 13.51 13.63 13.50 13.60 19,632 +0.34(+2.56%)
Dec 28, 2010 13.37 13.37 13.25 13.26 21,139 -0.06(-0.45%)
Dec 27, 2010 13.17 13.33 13.17 13.32 22,180 +0.01(+0.08%)
Dec 23, 2010 13.15 13.36 13.15 13.31 25,358 -0.06(-0.45%)
Dec 22, 2010 13.38 13.45 13.30 13.37 30,710 -0.06(-0.45%)
Dec 21, 2010 13.41 13.45 13.35 13.43 26,185 +0.07(+0.52%)
Dec 20, 2010 13.40 13.48 13.28 13.36 12,143 -0.03(-0.22%)
Dec 17, 2010 13.34 13.39 13.25 13.39 18,083 +0.05(+0.37%)
Dec 16, 2010 13.25 13.34 13.19 13.34 25,717 -0.01(-0.07%)
Dec 15, 2010 13.38 13.50 13.23 13.35 19,526 -0.10(-0.74%)
Dec 14, 2010 13.41 13.55 13.40 13.45 152,965 -0.07(-0.52%)
Dec 13, 2010 13.43 13.60 13.43 13.52 77,937 +0.28(+2.11%)
Dec 10, 2010 13.17 13.24 13.05 13.24 24,854 +0.19(+1.46%)
Dec 09, 2010 13.07 13.16 12.91 13.05 16,010 +0.10(+0.77%)
Dec 08, 2010 13.03 13.08 12.86 12.95 46,769 -0.05(-0.38%)
Dec 07, 2010 13.25 13.28 13.00 13.00 14,205 +0.14(+1.09%)
Dec 06, 2010 12.79 12.88 12.76 12.86 26,386 -0.14(-1.08%)
Dec 03, 2010 12.88 13.00 12.83 13.00 17,793 +0.40(+3.17%)
Dec 02, 2010 12.47 12.66 12.44 12.60 24,787 +0.14(+1.12%)
Dec 01, 2010 12.29 12.46 12.26 12.46 12,954 +0.36(+2.98%)
Nov 30, 2010 11.98 12.20 11.98 12.10 36,590 -0.60(-4.72%)
Nov 29, 2010 12.66 12.70 12.42 12.70 72,581 -0.20(-1.55%)
Nov 26, 2010 12.89 13.02 12.84 12.90 13,595 -0.38(-2.86%)
Nov 24, 2010 13.30 13.28 13.28 13.28 17,324 +0.16(+1.22%)
Nov 23, 2010 13.25 13.25 13.06 13.12 12,004 -0.61(-4.44%)
Nov 22, 2010 13.58 13.73 13.48 13.73 13,742 -0.19(-1.36%)
Nov 19, 2010 13.72 13.92 13.71 13.92 25,668 +0.12(+0.87%)
Nov 18, 2010 13.65 13.82 13.63 13.80 13,725 +0.40(+2.99%)
Nov 17, 2010 13.33 13.52 13.33 13.40 18,495 +0.15(+1.13%)
Nov 16, 2010 13.41 13.44 13.10 13.25 16,651 -0.40(-2.93%)
Nov 15, 2010 13.74 13.77 13.58 13.65 71,094 +0.13(+0.96%)
Nov 12, 2010 13.51 13.63 13.40 13.52 14,497 -0.09(-0.66%)
Nov 11, 2010 13.57 13.65 13.48 13.61 40,987 -0.12(-0.87%)
Nov 10, 2010 13.85 13.89 13.58 13.73 54,410 +0.13(+0.96%)
Nov 09, 2010 13.87 13.89 13.60 13.60 33,533 -0.23(-1.66%)
Nov 08, 2010 13.66 13.83 13.66 13.83 27,924 -0.06(-0.43%)
Nov 05, 2010 13.83 14.00 13.83 13.89 328,620 -0.12(-0.86%)
Nov 04, 2010 14.00 14.02 13.93 14.01 13,488 +0.53(+3.93%)
Nov 03, 2010 13.45 13.55 13.31 13.48 17,440 -0.09(-0.66%)
Nov 02, 2010 13.58 13.61 13.51 13.57 16,988 +0.37(+2.80%)
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.