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 (%)
Jun 14, 2024 26.47 26.47 26.01 26.17 186,112 -0.77(-2.86%)
Jun 13, 2024 27.34 27.64 26.81 26.94 124,269 -0.82(-2.95%)
Jun 12, 2024 28.00 28.16 27.74 27.76 206,789 +0.68(+2.51%)
Jun 11, 2024 27.34 27.41 26.98 27.08 465,054 -1.23(-4.34%)
Jun 10, 2024 28.20 28.31 28.08 28.31 92,740 -1.55(-5.19%)
Jun 07, 2024 30.00 30.11 29.79 29.86 44,778 -1.07(-3.46%)
Jun 06, 2024 30.84 30.95 30.78 30.93 77,708 -0.02(-0.06%)
Jun 05, 2024 30.90 31.07 30.74 30.95 174,024 +0.06(+0.19%)
Jun 04, 2024 30.77 30.98 30.77 30.89 78,789 -0.37(-1.18%)
Jun 03, 2024 31.26 31.32 31.06 31.26 150,094 +0.16(+0.51%)
May 31, 2024 31.02 31.15 30.84 31.10 385,096 +0.04(+0.13%)
May 30, 2024 30.95 31.13 30.87 31.06 72,896 +0.48(+1.57%)
May 29, 2024 30.64 30.66 30.49 30.58 53,213 -0.42(-1.35%)
May 28, 2024 31.08 31.21 30.93 31.00 52,552 +0.07(+0.23%)
May 24, 2024 30.90 31.01 30.84 30.93 40,197 +0.08(+0.26%)
May 23, 2024 31.13 31.14 30.78 30.85 152,673 -0.15(-0.48%)
May 22, 2024 31.23 31.28 30.96 31.00 208,644 -0.28(-0.90%)
May 21, 2024 31.25 31.40 31.16 31.28 26,208 -0.03(-0.10%)
May 20, 2024 31.33 31.40 31.29 31.31 29,500 +0.08(+0.26%)
May 17, 2024 31.18 31.32 31.17 31.23 34,465 -0.13(-0.41%)
May 16, 2024 31.52 31.59 31.36 31.36 31,985 -0.30(-0.95%)
May 15, 2024 31.61 31.69 31.50 31.66 40,031 +0.23(+0.73%)
May 14, 2024 31.36 31.43 31.24 31.43 30,439 +0.19(+0.61%)
May 13, 2024 31.10 31.26 31.08 31.24 74,838 +0.08(+0.26%)
May 10, 2024 31.27 31.27 30.97 31.16 50,913 +0.09(+0.29%)
May 09, 2024 31.00 31.07 30.92 31.07 105,034 +0.54(+1.77%)
May 08, 2024 30.60 30.84 30.50 30.53 34,499 +0.33(+1.09%)
May 07, 2024 30.21 30.29 30.15 30.20 85,598 +0.35(+1.17%)
May 06, 2024 29.89 30.00 29.85 29.85 42,163 +0.05(+0.17%)
May 03, 2024 29.86 29.91 29.71 29.80 63,416 +0.28(+0.95%)
May 02, 2024 29.47 29.61 28.43 29.52 57,675 +0.22(+0.75%)
May 01, 2024 29.25 29.69 29.19 29.30 36,185 +0.01(+0.03%)
Apr 30, 2024 29.63 29.71 29.29 29.29 66,386 -0.33(-1.11%)
Apr 29, 2024 29.59 29.67 29.52 29.62 90,176 -0.08(-0.27%)
Apr 26, 2024 29.69 29.71 29.54 29.70 69,223 -0.01(-0.03%)
Apr 25, 2024 29.39 29.72 29.22 29.71 436,533 -0.07(-0.24%)
Apr 24, 2024 29.84 29.92 29.67 29.78 666,533 -0.07(-0.23%)
Apr 23, 2024 29.61 29.87 29.61 29.85 80,786 +0.24(+0.81%)
Apr 22, 2024 29.71 29.71 28.84 29.61 70,490 +0.20(+0.68%)
Apr 19, 2024 29.36 29.53 29.18 29.41 37,209 -0.70(-2.32%)
Apr 18, 2024 30.01 30.27 29.93 30.11 105,686 +0.19(+0.64%)
Apr 17, 2024 30.32 30.37 29.73 29.92 149,767 +0.16(+0.54%)
Apr 16, 2024 29.67 29.83 29.59 29.76 146,967 -0.02(-0.07%)
Apr 15, 2024 30.13 30.32 29.78 29.78 49,580 -0.11(-0.37%)
Apr 12, 2024 30.00 30.23 29.89 29.89 67,127 -0.40(-1.32%)
Apr 11, 2024 30.44 30.44 30.04 30.29 54,698 +0.05(+0.17%)
Apr 10, 2024 30.43 30.45 30.18 30.24 74,213 -0.75(-2.41%)
Apr 09, 2024 31.17 31.19 30.93 30.99 79,991 -0.37(-1.19%)
Apr 08, 2024 31.45 31.51 31.35 31.36 53,309 +0.24(+0.77%)
Apr 05, 2024 30.63 31.12 30.63 31.12 312,246 -0.04(-0.13%)
Apr 04, 2024 31.52 31.64 31.16 31.16 32,899 -0.79(-2.47%)
Apr 03, 2024 31.76 32.19 31.76 31.95 59,253 +0.32(+1.01%)
Apr 02, 2024 31.50 31.64 31.45 31.63 89,781 -0.41(-1.28%)
Apr 01, 2024 32.00 32.82 31.84 32.04 45,755 -0.18(-0.56%)
Mar 28, 2024 32.14 32.22 32.00 32.22 94,924 -0.27(-0.83%)
Mar 27, 2024 32.50 32.59 32.34 32.49 114,178 +0.49(+1.53%)
Mar 26, 2024 31.63 32.07 31.63 32.00 54,346 +0.67(+2.14%)
Mar 25, 2024 31.27 31.47 31.25 31.33 66,390 -0.11(-0.35%)
Mar 22, 2024 31.45 31.51 31.36 31.44 37,851 -0.39(-1.23%)
Mar 21, 2024 31.66 31.83 31.57 31.83 25,995 -0.10(-0.31%)
Mar 20, 2024 31.37 32.05 31.37 31.93 43,011 +0.21(+0.66%)
Mar 19, 2024 31.82 31.86 31.66 31.72 55,701 +0.01(+0.03%)
Mar 18, 2024 31.85 31.88 31.71 31.71 34,913 -0.14(-0.44%)
Mar 15, 2024 31.90 31.97 31.78 31.85 36,038 +0.11(+0.35%)
Mar 14, 2024 32.00 32.07 31.67 31.74 38,896 -0.89(-2.72%)
Mar 13, 2024 32.76 32.79 32.46 32.63 50,046 +0.09(+0.27%)
Mar 12, 2024 32.18 32.58 32.18 32.54 116,885 +0.01(+0.03%)
Mar 11, 2024 32.46 32.53 32.19 32.53 75,568 +0.22(+0.68%)
Mar 08, 2024 32.38 32.41 32.24 32.31 47,770 -0.21(-0.65%)
Mar 07, 2024 32.31 32.54 32.31 32.52 32,802 +0.60(+1.89%)
Mar 06, 2024 31.99 32.02 31.82 31.92 33,427 +0.11(+0.33%)
Mar 05, 2024 31.76 32.02 31.73 31.81 33,915 +0.10(+0.32%)
Mar 04, 2024 31.66 31.79 31.64 31.71 73,105 -0.04(-0.13%)
Mar 01, 2024 31.67 31.78 31.51 31.75 42,105 -0.25(-0.78%)
Feb 29, 2024 32.01 32.07 31.82 32.00 494,441 +0.04(+0.13%)
Feb 28, 2024 31.92 32.08 31.89 31.96 64,966 +0.15(+0.47%)
Feb 27, 2024 31.77 31.97 31.76 31.81 50,347 +0.34(+1.08%)
Feb 26, 2024 31.38 31.54 31.33 31.47 43,761 -0.02(-0.06%)
Feb 23, 2024 31.44 31.58 31.40 31.49 69,016 +0.28(+0.90%)
Feb 22, 2024 31.12 31.29 31.04 31.21 74,387 +0.01(+0.03%)
Feb 21, 2024 30.99 31.22 30.99 31.20 56,462 +0.33(+1.07%)
Feb 20, 2024 30.83 30.96 30.80 30.87 122,630 +0.38(+1.25%)
Feb 16, 2024 30.58 30.58 30.37 30.49 31,938 -0.73(-2.34%)
Feb 15, 2024 31.13 31.22 31.03 31.22 47,803 +0.27(+0.87%)
Feb 14, 2024 30.85 30.95 30.77 30.95 88,853 +0.28(+0.91%)
Feb 13, 2024 30.75 30.88 30.56 30.67 74,006 -0.65(-2.08%)
Feb 12, 2024 31.24 31.32 31.18 31.32 42,384 -0.07(-0.22%)
Feb 09, 2024 31.23 31.40 31.10 31.39 86,529 +0.01(+0.03%)
Feb 08, 2024 31.27 31.42 31.14 31.38 35,282 -0.67(-2.08%)
Feb 07, 2024 31.80 32.55 31.63 32.05 69,677 +0.16(+0.49%)
Feb 06, 2024 31.69 31.99 31.59 31.89 51,329 +0.12(+0.36%)
Feb 05, 2024 31.62 31.82 31.51 31.77 78,345 +0.13(+0.43%)
Feb 02, 2024 31.68 31.71 31.46 31.64 40,041 -0.29(-0.91%)
Feb 01, 2024 31.50 31.93 31.50 31.93 31,296 +0.28(+0.88%)
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%)
Jan 02, 2024 31.12 31.20 31.04 31.04 28,776 -0.50(-1.59%)
Dec 29, 2023 31.16 31.55 31.16 31.54 55,701 +0.10(+0.32%)
Dec 28, 2023 31.45 31.52 31.36 31.44 142,785 -0.33(-1.04%)
Dec 27, 2023 31.54 31.79 31.54 31.77 91,100 +0.17(+0.54%)
Dec 26, 2023 31.35 31.61 31.14 31.60 39,077 +0.14(+0.45%)
Dec 22, 2023 31.48 31.52 31.34 31.46 31,035 +0.21(+0.67%)
Dec 21, 2023 31.10 31.25 31.05 31.25 38,476 +0.37(+1.20%)
Dec 20, 2023 30.96 31.23 30.87 30.88 85,005 -0.23(-0.74%)
Dec 19, 2023 31.02 31.13 30.98 31.11 32,380 +0.29(+0.94%)
Dec 18, 2023 30.81 30.92 30.68 30.82 92,485 -0.60(-1.91%)
Dec 15, 2023 31.39 31.59 31.32 31.42 80,669 -0.49(-1.54%)
Dec 14, 2023 31.73 32.00 31.59 31.91 30,672 +0.50(+1.59%)
Dec 13, 2023 31.01 31.46 30.67 31.41 46,314 +0.28(+0.90%)
Dec 12, 2023 30.96 31.16 30.96 31.13 28,097 -0.15(-0.48%)
Dec 11, 2023 31.18 31.28 31.05 31.28 28,774 -0.01(-0.03%)
Dec 08, 2023 30.99 31.29 30.99 31.29 50,867 +0.01(+0.03%)
Dec 07, 2023 31.14 31.28 31.14 31.28 29,375 +0.21(+0.68%)
Dec 06, 2023 31.22 31.26 31.02 31.07 47,254 -0.03(-0.10%)
Dec 05, 2023 30.98 31.12 30.93 31.10 93,347 +0.39(+1.27%)
Dec 04, 2023 30.71 30.73 30.62 30.71 30,121 -0.16(-0.52%)
Dec 01, 2023 30.64 30.88 30.64 30.87 31,240 +0.34(+1.11%)
Nov 30, 2023 30.57 30.63 30.50 30.53 41,340 -0.15(-0.48%)
Nov 29, 2023 30.66 30.80 30.59 30.68 39,037 +0.26(+0.84%)
Nov 28, 2023 30.30 30.55 30.28 30.42 42,992 +0.19(+0.63%)
Nov 27, 2023 30.15 30.25 30.10 30.23 33,265 +0.01(+0.03%)
Nov 24, 2023 30.05 30.22 30.05 30.22 24,875 +0.36(+1.21%)
Nov 22, 2023 29.79 29.86 29.70 29.86 32,590 +0.15(+0.50%)
Nov 21, 2023 29.78 29.81 29.67 29.71 44,276 -0.16(-0.54%)
Nov 20, 2023 29.63 29.87 29.63 29.87 45,104 +0.05(+0.18%)
Nov 17, 2023 29.71 30.01 29.62 29.82 32,267 +0.27(+0.90%)
Nov 16, 2023 29.29 29.63 29.29 29.55 29,414 -0.04(-0.14%)
Nov 15, 2023 29.42 29.77 29.42 29.59 46,818 +0.18(+0.61%)
Nov 14, 2023 29.15 29.41 29.00 29.41 40,847 +1.06(+3.74%)
Nov 13, 2023 27.95 28.46 27.95 28.35 57,171 +0.08(+0.28%)
Nov 10, 2023 28.07 28.36 27.98 28.27 92,663 +0.12(+0.43%)
Nov 09, 2023 28.30 28.53 28.15 28.15 94,533 +0.01(+0.04%)
Nov 08, 2023 28.08 28.35 28.08 28.14 96,464 +0.10(+0.36%)
Nov 07, 2023 27.92 28.10 27.85 28.04 84,951 -0.15(-0.53%)
Nov 06, 2023 28.27 28.34 28.15 28.19 91,308 -0.30(-1.05%)
Nov 03, 2023 28.66 28.72 28.45 28.49 64,496 +0.33(+1.17%)
Nov 02, 2023 28.35 28.38 28.06 28.16 43,471 +0.27(+0.97%)
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.