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, 2022 22.95 23.13 22.87 22.97 120,389 -0.38(-1.63%)
Oct 28, 2022 22.98 23.35 22.98 23.35 90,375 +0.50(+2.19%)
Oct 27, 2022 23.14 23.27 22.85 22.85 88,887 -0.17(-0.74%)
Oct 26, 2022 22.95 23.25 22.90 23.02 66,937 -0.34(-1.46%)
Oct 25, 2022 22.16 23.36 22.16 23.36 480,599 +1.48(+6.76%)
Oct 24, 2022 21.70 21.93 21.66 21.88 187,767 +0.57(+2.67%)
Oct 21, 2022 20.77 21.35 20.74 21.31 80,000 +0.43(+2.06%)
Oct 20, 2022 21.12 21.27 20.78 20.88 122,845 -0.17(-0.81%)
Oct 19, 2022 21.18 21.25 20.95 21.05 64,988 -0.20(-0.94%)
Oct 18, 2022 21.44 21.47 21.14 21.25 180,666 +0.13(+0.62%)
Oct 17, 2022 21.07 21.22 20.99 21.12 174,978 +0.78(+3.83%)
Oct 14, 2022 20.75 20.79 20.30 20.34 168,511 -0.20(-0.97%)
Oct 13, 2022 19.93 20.71 19.83 20.54 238,475 +0.54(+2.70%)
Oct 12, 2022 19.96 20.28 19.92 20.00 142,998 -0.18(-0.89%)
Oct 11, 2022 20.32 20.55 20.14 20.18 333,030 +0.12(+0.60%)
Oct 10, 2022 20.19 20.25 19.98 20.06 226,359 +0.46(+2.35%)
Oct 07, 2022 19.79 19.86 19.54 19.60 158,297 -0.25(-1.26%)
Oct 06, 2022 20.28 20.28 19.83 19.85 148,663 -0.86(-4.15%)
Oct 05, 2022 20.62 20.84 20.45 20.71 252,510 -0.50(-2.36%)
Oct 04, 2022 21.18 21.39 21.04 21.21 368,891 +0.73(+3.56%)
Oct 03, 2022 20.36 20.57 20.32 20.48 246,318 +0.39(+1.92%)
Sep 30, 2022 20.13 20.45 20.06 20.09 391,602 -0.06(-0.31%)
Sep 29, 2022 20.16 20.32 19.89 20.16 615,797 -0.41(-2.01%)
Sep 28, 2022 19.89 20.63 19.87 20.57 180,808 +0.46(+2.29%)
Sep 27, 2022 20.32 20.45 20.00 20.11 715,891 +0.14(+0.70%)
Sep 26, 2022 20.00 20.25 19.89 19.97 331,086 -0.46(-2.25%)
Sep 23, 2022 20.61 20.69 20.30 20.43 219,353 -1.15(-5.33%)
Sep 22, 2022 21.68 21.70 21.47 21.58 164,738 -0.17(-0.78%)
Sep 21, 2022 22.20 22.32 21.75 21.75 103,695 -0.76(-3.38%)
Sep 20, 2022 22.50 22.60 22.29 22.51 101,370 -0.57(-2.47%)
Sep 19, 2022 22.57 23.12 22.56 23.08 125,999 +0.12(+0.52%)
Sep 16, 2022 22.94 23.07 22.81 22.96 69,250 -0.64(-2.71%)
Sep 15, 2022 23.44 23.79 23.44 23.60 69,286 +0.02(+0.06%)
Sep 14, 2022 23.56 23.78 23.47 23.59 39,037 +0.09(+0.36%)
Sep 13, 2022 23.86 23.92 23.50 23.50 83,372 -0.77(-3.17%)
Sep 12, 2022 24.21 24.40 24.20 24.27 95,756 +0.56(+2.36%)
Sep 09, 2022 23.73 23.77 23.59 23.71 85,602 +0.49(+2.11%)
Sep 08, 2022 22.96 23.30 22.95 23.22 262,692 -0.23(-0.98%)
Sep 07, 2022 23.07 23.49 23.07 23.45 164,519 +0.53(+2.31%)
Sep 06, 2022 23.08 23.18 22.90 22.92 195,506 +0.11(+0.48%)
Sep 02, 2022 23.19 23.49 22.72 22.81 176,901 -0.17(-0.74%)
Sep 01, 2022 22.85 22.98 22.66 22.98 106,321 -0.05(-0.22%)
Aug 31, 2022 23.11 23.20 23.03 23.03 117,572 +0.08(+0.35%)
Aug 30, 2022 23.12 23.17 22.88 22.95 134,610 +0.01(+0.03%)
Aug 29, 2022 22.80 23.04 22.77 22.94 119,187 +0.24(+1.08%)
Aug 26, 2022 23.23 23.32 22.70 22.70 59,576 -0.57(-2.46%)
Aug 25, 2022 23.16 23.34 22.99 23.27 83,911 +0.21(+0.91%)
Aug 24, 2022 22.94 23.21 22.88 23.06 60,285 +0.01(+0.04%)
Aug 23, 2022 23.05 23.15 22.93 23.05 183,317 +0.18(+0.79%)
Aug 22, 2022 22.93 22.95 22.76 22.87 136,745 -0.63(-2.68%)
Aug 19, 2022 23.56 23.60 23.45 23.50 49,479 -0.27(-1.14%)
Aug 18, 2022 23.88 23.88 23.68 23.77 52,431 -0.19(-0.79%)
Aug 17, 2022 23.82 24.07 23.81 23.96 44,788 -0.24(-0.99%)
Aug 16, 2022 24.01 24.27 24.01 24.20 71,120 +0.15(+0.62%)
Aug 15, 2022 23.99 24.06 23.90 24.05 62,766 -0.18(-0.74%)
Aug 12, 2022 24.12 24.23 23.94 24.23 72,898 -0.03(-0.12%)
Aug 11, 2022 24.29 24.31 24.19 24.26 48,307 +0.18(+0.75%)
Aug 10, 2022 24.10 24.24 23.98 24.08 59,500 +0.40(+1.69%)
Aug 09, 2022 23.65 23.78 23.62 23.68 200,212 +0.16(+0.67%)
Aug 08, 2022 23.82 23.82 23.45 23.52 77,454 +0.10(+0.44%)
Aug 05, 2022 23.35 23.48 23.25 23.42 73,546 -0.36(-1.51%)
Aug 04, 2022 23.66 23.80 23.61 23.78 69,942 +0.29(+1.21%)
Aug 03, 2022 23.47 23.52 23.28 23.50 66,451 +0.37(+1.58%)
Aug 02, 2022 23.36 23.36 23.13 23.13 110,258 -0.41(-1.74%)
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.