Skip to main content

Vinci Sa ADR (OP: VCISY )

26.52 +0.08 (+0.30%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2008 8.590 9.400 8.400 9.400 19,562 +0.65(+7.43%)
Oct 30, 2008 9.170 9.200 8.620 8.750 10,531 -0.25(-2.78%)
Oct 29, 2008 8.150 9.000 8.150 9.000 11,847 +1.50(+20.00%)
Oct 28, 2008 7.250 7.700 7.000 7.500 18,661 +0.40(+5.63%)
Oct 27, 2008 7.000 7.350 6.950 7.100 23,433 -0.60(-7.79%)
Oct 24, 2008 7.700 7.750 7.050 7.700 20,687 +0.05(+0.65%)
Oct 23, 2008 7.650 8.150 7.470 7.650 25,695 -0.15(-1.92%)
Oct 22, 2008 7.800 8.500 7.550 7.800 9,001 -0.70(-8.24%)
Oct 21, 2008 8.500 9.000 8.500 8.500 17,620 -0.50(-5.56%)
Oct 20, 2008 9.000 9.000 8.250 9.000 26,778 +1.05(+13.21%)
Oct 17, 2008 7.950 8.450 7.800 7.950 36,545 -0.30(-3.64%)
Oct 16, 2008 8.250 9.100 8.200 8.250 30,530 -0.70(-7.82%)
Oct 15, 2008 8.950 10.10 8.950 8.950 27,327 -1.95(-17.89%)
Oct 14, 2008 10.05 11.15 10.40 10.90 11,174 +0.85(+8.46%)
Oct 13, 2008 10.05 10.68 9.350 10.05 25,510 +1.95(+24.07%)
Oct 10, 2008 8.100 9.080 8.000 8.100 18,562 -0.90(-10.00%)
Oct 09, 2008 9.000 10.28 9.000 9.000 10,872 -0.95(-9.55%)
Oct 08, 2008 9.950 10.10 9.190 9.950 25,743 +0.41(+4.30%)
Oct 07, 2008 9.450 10.45 9.540 9.540 33,603 +0.09(+0.95%)
Oct 06, 2008 9.450 10.40 9.270 9.450 20,965 -1.65(-14.86%)
Oct 03, 2008 11.10 12.00 10.85 11.10 14,904 +0.10(+0.91%)
Oct 02, 2008 11.00 11.40 10.75 11.00 15,698 -0.40(-3.51%)
Oct 01, 2008 11.40 11.65 11.15 11.40 15,235 -0.85(-6.94%)
Sep 30, 2008 12.25 12.30 11.50 12.25 24,805 +0.85(+7.46%)
Sep 29, 2008 12.15 11.90 10.76 11.40 15,164 -0.75(-6.17%)
Sep 26, 2008 12.15 12.60 12.15 12.15 14,755 -0.10(-0.82%)
Sep 25, 2008 12.25 12.25 12.25 12.25 0 +0.00(+0.00%)
Sep 24, 2008 12.25 12.45 12.10 12.25 7,939 +0.21(+1.74%)
Sep 23, 2008 12.50 12.60 12.00 12.04 8,952 -0.46(-3.68%)
Sep 22, 2008 12.50 12.95 12.34 12.50 12,712 -0.25(-1.96%)
Sep 19, 2008 12.75 12.85 12.10 12.75 17,552 +1.25(+10.87%)
Sep 18, 2008 11.50 11.90 11.09 11.50 32,881 +0.02(+0.17%)
Sep 17, 2008 11.48 12.00 11.00 11.48 20,696 -0.38(-3.20%)
Sep 16, 2008 11.86 12.16 11.70 11.86 13,950 -0.39(-3.18%)
Sep 15, 2008 12.25 12.35 11.95 12.25 12,943 -0.65(-5.04%)
Sep 12, 2008 12.90 13.08 12.75 12.90 12,990 +0.25(+1.98%)
Sep 11, 2008 12.65 12.65 12.25 12.65 17,995 +0.00(+0.00%)
Sep 10, 2008 12.65 13.00 12.65 12.65 32,883 -0.10(-0.78%)
Sep 09, 2008 12.75 13.35 12.60 12.75 49,211 -0.30(-2.30%)
Sep 08, 2008 13.05 13.34 13.03 13.05 8,111 +0.05(+0.38%)
Sep 05, 2008 13.00 13.15 12.65 13.00 18,035 -0.10(-0.76%)
Sep 04, 2008 13.10 13.65 13.05 13.10 12,136 -0.99(-7.03%)
Sep 03, 2008 14.09 14.28 13.90 14.09 10,469 -0.11(-0.77%)
Sep 02, 2008 14.20 14.55 14.20 14.20 3,137 -0.45(-3.07%)
Aug 29, 2008 14.65 14.65 14.10 14.65 28,356 +0.65(+4.64%)
Aug 28, 2008 13.82 14.05 13.85 14.00 8,332 +0.18(+1.30%)
Aug 27, 2008 13.82 13.95 13.60 13.82 3,699 +0.48(+3.60%)
Aug 26, 2008 13.34 13.55 13.25 13.34 42,521 +0.04(+0.30%)
Aug 25, 2008 13.30 13.60 13.30 13.30 61,945 -0.25(-1.85%)
Aug 22, 2008 13.55 13.80 13.55 13.55 14,202 +0.15(+1.12%)
Aug 21, 2008 13.40 13.50 13.25 13.40 13,473 -0.20(-1.47%)
Aug 20, 2008 13.60 13.60 13.43 13.60 8,108 +0.10(+0.74%)
Aug 19, 2008 14.20 13.75 13.50 13.50 15,661 -0.70(-4.93%)
Aug 18, 2008 14.20 14.20 13.91 14.20 20,494 +0.10(+0.71%)
Aug 15, 2008 14.10 14.20 13.95 14.10 12,003 +0.25(+1.81%)
Aug 14, 2008 13.85 14.10 13.85 13.85 22,037 -0.50(-3.48%)
Aug 13, 2008 14.35 14.45 14.10 14.35 29,536 -0.35(-2.38%)
Aug 12, 2008 14.85 14.80 14.53 14.70 51,183 -0.15(-1.01%)
Aug 11, 2008 14.85 14.86 14.70 14.85 7,195 +0.00(+0.00%)
Aug 08, 2008 14.85 14.85 14.25 14.85 29,553 +0.30(+2.06%)
Aug 07, 2008 14.55 14.67 14.39 14.55 19,594 -0.17(-1.15%)
Aug 06, 2008 14.72 14.72 14.41 14.72 11,053 +0.42(+2.94%)
Aug 05, 2008 14.30 14.50 14.15 14.30 54,679 +0.35(+2.51%)
Aug 04, 2008 13.95 13.95 13.70 13.95 3,213 +0.00(+0.00%)
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.