Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Vinci Sa ADR (OP: VCISY )

30.33 -0.27 (-0.88%)
Streaming Delayed Price Updated: 3:59 PM EDT, Sep 23, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Sep 23, 2024 30.34 30.46 30.24 30.33 39,345 -0.27(-0.88%)
Sep 20, 2024 30.70 30.73 30.48 30.60 44,562 -0.20(-0.65%)
Sep 19, 2024 30.79 31.00 30.63 30.80 76,693 -0.20(-0.65%)
Sep 18, 2024 30.69 31.00 30.55 31.00 46,410 +0.26(+0.85%)
Sep 17, 2024 30.64 30.74 30.57 30.74 45,971 +0.16(+0.52%)
Sep 16, 2024 30.33 30.59 30.27 30.58 211,587 +0.29(+0.96%)
Sep 13, 2024 30.16 30.37 30.15 30.29 592,924 +0.31(+1.03%)
Sep 12, 2024 30.23 30.39 29.34 29.98 1,214,836 -0.50(-1.64%)
Sep 11, 2024 30.32 30.48 30.00 30.48 74,074 +0.14(+0.46%)
Sep 10, 2024 30.30 30.34 30.11 30.34 96,077 +0.12(+0.40%)
Sep 09, 2024 30.17 30.34 30.16 30.22 40,179 +0.16(+0.53%)
Sep 06, 2024 30.38 30.40 30.01 30.06 102,122 -0.31(-1.02%)
Sep 05, 2024 30.56 30.56 30.25 30.37 38,093 +0.72(+2.43%)
Sep 04, 2024 29.60 29.82 29.60 29.65 50,446 +0.10(+0.34%)
Sep 03, 2024 29.76 29.84 29.53 29.55 41,872 -0.25(-0.84%)
Aug 30, 2024 29.94 30.03 29.76 29.80 41,569 +0.10(+0.34%)
Aug 29, 2024 29.66 29.85 29.61 29.70 31,045 +0.00(+0.00%)
Aug 28, 2024 29.78 29.89 29.63 29.70 50,832 -0.16(-0.54%)
Aug 27, 2024 29.69 29.94 29.59 29.86 26,331 +0.06(+0.20%)
Aug 26, 2024 29.68 29.83 29.65 29.80 29,419 -0.07(-0.23%)
Aug 23, 2024 29.47 29.88 29.47 29.87 42,759 +0.57(+1.95%)
Aug 22, 2024 29.47 29.47 29.24 29.30 106,756 -0.09(-0.31%)
Aug 21, 2024 29.22 29.51 29.19 29.39 24,660 +0.22(+0.75%)
Aug 20, 2024 29.24 29.35 29.12 29.17 38,150 -0.12(-0.41%)
Aug 19, 2024 29.23 29.42 29.20 29.29 72,323 +0.29(+1.00%)
Aug 16, 2024 28.90 29.13 28.90 29.00 67,765 +0.27(+0.94%)
Aug 15, 2024 28.53 28.78 28.48 28.73 82,148 +0.29(+1.02%)
Aug 14, 2024 28.43 28.59 28.35 28.44 77,937 -0.04(-0.14%)
Aug 13, 2024 28.06 28.52 28.04 28.48 122,959 +0.51(+1.82%)
Aug 12, 2024 28.02 28.07 27.90 27.97 90,705 -0.34(-1.20%)
Aug 09, 2024 28.07 28.31 28.03 28.31 236,406 +0.21(+0.75%)
Aug 08, 2024 28.03 28.12 27.94 28.10 101,408 +0.15(+0.54%)
Aug 07, 2024 28.28 28.38 27.95 27.95 148,125 +0.30(+1.08%)
Aug 06, 2024 27.43 27.67 27.35 27.65 243,760 +0.11(+0.40%)
Aug 05, 2024 27.64 27.78 27.48 27.54 116,039 -0.36(-1.29%)
Aug 02, 2024 27.93 27.99 27.73 27.90 106,503 +0.13(+0.47%)
Aug 01, 2024 28.22 28.22 27.66 27.77 91,213 -0.77(-2.70%)
Jul 31, 2024 28.61 28.66 28.47 28.54 135,968 -0.22(-0.76%)
Jul 30, 2024 28.75 28.84 28.70 28.76 644,015 +0.28(+0.98%)
Jul 29, 2024 28.60 28.70 28.47 28.48 942,624 -0.85(-2.90%)
Jul 26, 2024 29.22 29.38 29.20 29.33 70,471 +1.00(+3.53%)
Jul 25, 2024 28.09 28.47 28.03 28.33 128,904 -0.05(-0.18%)
Jul 24, 2024 28.60 28.60 28.38 28.38 73,812 -0.34(-1.18%)
Jul 23, 2024 28.75 28.86 28.69 28.72 97,217 -0.46(-1.59%)
Jul 22, 2024 29.09 29.21 29.00 29.18 190,848 +0.52(+1.83%)
Jul 19, 2024 28.68 28.79 28.61 28.66 49,454 -0.14(-0.49%)
Jul 18, 2024 28.95 29.00 28.77 28.80 87,262 +0.03(+0.10%)
Jul 17, 2024 28.80 28.92 28.74 28.77 65,639 +0.00(+0.00%)
Jul 16, 2024 28.47 28.77 28.45 28.77 60,486 +0.18(+0.63%)
Jul 15, 2024 28.73 28.78 28.56 28.59 85,831 -0.21(-0.73%)
Jul 12, 2024 28.77 28.88 28.64 28.80 105,558 +0.48(+1.69%)
Jul 11, 2024 28.43 28.44 28.31 28.32 91,760 +0.13(+0.46%)
Jul 10, 2024 28.03 28.19 27.95 28.19 73,394 +0.27(+0.97%)
Jul 09, 2024 28.01 28.04 27.73 27.92 272,897 -0.64(-2.24%)
Jul 08, 2024 28.77 28.81 28.50 28.56 141,388 -0.04(-0.14%)
Jul 05, 2024 28.35 28.60 28.21 28.60 258,121 +0.83(+2.99%)
Jul 03, 2024 27.65 27.83 27.55 27.77 71,188 +0.57(+2.10%)
Jul 02, 2024 27.16 27.30 27.06 27.20 194,957 +0.19(+0.70%)
Jul 01, 2024 27.30 27.36 26.91 27.01 257,757 +0.68(+2.58%)
Jun 28, 2024 26.26 26.34 26.21 26.33 277,380 -0.13(-0.49%)
Jun 27, 2024 26.68 26.75 26.37 26.46 441,333 -0.49(-1.82%)
Jun 26, 2024 26.80 27.05 26.80 26.95 406,126 -0.26(-0.96%)
Jun 25, 2024 27.01 27.22 27.01 27.21 332,748 -0.28(-1.02%)
Jun 24, 2024 27.47 27.63 27.36 27.49 308,002 +0.27(+0.99%)
Jun 21, 2024 27.05 27.27 26.98 27.22 102,545 -0.09(-0.33%)
Jun 20, 2024 27.20 27.43 27.17 27.31 121,162 +0.79(+2.98%)
Jun 18, 2024 26.88 27.07 25.40 26.52 233,167 +0.08(+0.30%)
Jun 17, 2024 26.26 26.46 26.05 26.44 154,472 +0.27(+1.03%)
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 39,073 +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.