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 (%)
Oct 31, 2011 12.77 12.77 12.19 12.19 18,744 -0.83(-6.37%)
Oct 28, 2011 13.04 13.18 12.97 13.02 21,381 -0.39(-2.91%)
Oct 27, 2011 13.03 13.52 12.99 13.41 15,853 +1.07(+8.67%)
Oct 26, 2011 12.20 12.34 12.07 12.34 99,799 +0.32(+2.66%)
Oct 25, 2011 12.17 12.24 12.01 12.02 46,435 -0.39(-3.14%)
Oct 24, 2011 12.07 12.48 12.07 12.41 9,001 +0.45(+3.76%)
Oct 21, 2011 11.83 11.96 11.81 11.96 14,597 +0.37(+3.19%)
Oct 20, 2011 11.66 11.69 11.44 11.59 8,694 -0.24(-2.03%)
Oct 19, 2011 11.86 12.04 11.75 11.83 15,021 -0.27(-2.23%)
Oct 18, 2011 11.92 12.16 11.80 12.10 21,239 +0.27(+2.28%)
Oct 17, 2011 12.07 12.09 11.80 11.83 9,128 -0.46(-3.74%)
Oct 14, 2011 12.42 12.42 12.18 12.29 21,892 +0.25(+2.08%)
Oct 13, 2011 11.93 12.08 11.81 12.04 10,135 -0.21(-1.71%)
Oct 12, 2011 12.07 12.35 12.07 12.25 12,613 +0.55(+4.70%)
Oct 11, 2011 11.57 11.81 11.57 11.70 32,566 +0.04(+0.34%)
Oct 10, 2011 11.52 11.79 11.52 11.66 21,363 +0.61(+5.52%)
Oct 07, 2011 11.21 11.24 11.05 11.05 18,479 -0.07(-0.63%)
Oct 06, 2011 10.73 11.15 10.72 11.12 41,349 +0.51(+4.81%)
Oct 05, 2011 10.35 10.65 10.32 10.61 223,940 +0.36(+3.51%)
Oct 04, 2011 10.18 10.28 9.940 10.25 149,378 -0.04(-0.39%)
Oct 03, 2011 10.43 10.70 10.22 10.29 28,984 -0.40(-3.74%)
Sep 30, 2011 10.81 10.89 10.69 10.69 23,271 -0.55(-4.89%)
Sep 29, 2011 11.31 11.34 11.01 11.24 15,699 +0.47(+4.36%)
Sep 28, 2011 11.05 11.15 10.77 10.77 16,784 -0.22(-2.00%)
Sep 27, 2011 10.91 11.31 10.89 10.99 39,475 +0.51(+4.87%)
Sep 26, 2011 10.39 10.59 10.19 10.48 20,272 +0.16(+1.55%)
Sep 23, 2011 10.07 10.57 10.02 10.32 22,714 -0.11(-1.05%)
Sep 22, 2011 10.36 10.51 10.23 10.43 31,321 -0.52(-4.75%)
Sep 21, 2011 11.17 11.30 10.95 10.95 28,547 -0.24(-2.14%)
Sep 20, 2011 11.22 11.40 11.13 11.19 35,238 +0.02(+0.18%)
Sep 19, 2011 11.02 11.27 11.00 11.17 20,930 -0.36(-3.12%)
Sep 16, 2011 11.63 11.71 11.40 11.53 14,540 -0.19(-1.62%)
Sep 15, 2011 11.56 11.72 11.50 11.72 31,588 +0.53(+4.74%)
Sep 14, 2011 11.05 11.30 10.80 11.19 27,128 +0.40(+3.71%)
Sep 13, 2011 10.75 10.95 10.70 10.79 41,205 -0.01(-0.09%)
Sep 12, 2011 10.57 10.80 10.51 10.80 18,654 -0.19(-1.73%)
Sep 09, 2011 11.17 11.31 10.96 10.99 20,347 -0.74(-6.31%)
Sep 08, 2011 11.82 12.06 11.73 11.73 13,787 -0.33(-2.74%)
Sep 07, 2011 11.85 12.14 11.85 12.06 85,701 +0.43(+3.70%)
Sep 06, 2011 11.60 11.70 11.47 11.63 18,483 -0.67(-5.45%)
Sep 02, 2011 12.35 12.42 12.23 12.30 19,281 -0.46(-3.61%)
Sep 01, 2011 12.74 12.90 12.67 12.76 24,494 -0.20(-1.54%)
Aug 31, 2011 13.07 13.18 12.92 12.96 10,397 +0.07(+0.54%)
Aug 30, 2011 12.80 12.99 12.66 12.89 17,672 -0.07(-0.54%)
Aug 29, 2011 12.78 12.96 12.68 12.96 15,432 +0.67(+5.45%)
Aug 26, 2011 12.03 12.38 12.03 12.29 20,592 +0.00(+0.00%)
Aug 25, 2011 12.59 12.65 12.20 12.29 17,533 -0.33(-2.61%)
Aug 24, 2011 12.46 12.63 12.38 12.62 23,055 +0.20(+1.61%)
Aug 23, 2011 12.19 12.48 12.18 12.42 167,576 +0.60(+5.08%)
Aug 22, 2011 12.21 12.22 11.82 11.82 23,561 -0.02(-0.17%)
Aug 19, 2011 11.87 12.13 11.73 11.84 19,954 -0.21(-1.74%)
Aug 18, 2011 12.14 12.23 11.94 12.05 16,611 -0.84(-6.52%)
Aug 17, 2011 13.10 13.12 12.86 12.89 21,865 +0.17(+1.34%)
Aug 16, 2011 12.70 13.03 12.64 12.72 42,818 -0.45(-3.42%)
Aug 15, 2011 12.99 13.17 12.96 13.17 13,617 +0.47(+3.70%)
Aug 12, 2011 12.60 12.79 12.49 12.70 26,878 +0.60(+4.96%)
Aug 11, 2011 11.54 12.45 11.54 12.10 15,455 +0.40(+3.42%)
Aug 10, 2011 12.23 12.25 11.70 11.70 30,987 -0.89(-7.07%)
Aug 09, 2011 12.18 12.65 11.95 12.59 28,323 +1.24(+10.93%)
Aug 08, 2011 11.97 12.06 11.35 11.35 38,080 -1.50(-11.67%)
Aug 05, 2011 12.81 12.88 12.21 12.85 31,953 +0.60(+4.90%)
Aug 04, 2011 12.81 12.81 12.25 12.25 36,571 -1.26(-9.33%)
Aug 03, 2011 13.52 13.60 13.30 13.51 21,106 +0.17(+1.27%)
Aug 02, 2011 13.62 13.73 13.34 13.34 36,690 -0.66(-4.71%)
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.