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 (%)
Nov 30, 2005 20.10 20.25 20.10 20.10 706 +0.30(+1.52%)
Nov 29, 2005 19.80 19.80 19.80 19.80 0 +0.00(+0.00%)
Nov 28, 2005 19.80 19.80 19.80 19.80 260 -0.60(-2.94%)
Nov 25, 2005 20.40 20.40 20.40 20.40 423 +0.25(+1.24%)
Nov 23, 2005 20.15 20.15 19.50 20.15 15,179 +0.85(+4.40%)
Nov 22, 2005 19.30 19.30 18.70 19.30 1,363 +0.30(+1.58%)
Nov 21, 2005 19.00 19.00 18.95 19.00 7,794 +0.00(+0.00%)
Nov 18, 2005 19.00 19.40 19.00 19.00 5,789 +0.20(+1.06%)
Nov 17, 2005 18.80 18.80 18.80 18.80 3,201 +0.15(+0.80%)
Nov 16, 2005 18.65 18.65 18.65 18.65 140 +0.20(+1.08%)
Nov 15, 2005 18.45 18.75 18.45 18.45 1,550 -0.95(-4.90%)
Nov 14, 2005 19.40 19.40 19.40 19.40 0 +0.00(+0.00%)
Nov 11, 2005 19.40 19.40 19.35 19.40 214 +0.40(+2.11%)
Nov 10, 2005 19.00 19.20 19.00 19.00 474 -0.65(-3.31%)
Nov 09, 2005 19.65 19.65 19.65 19.65 0 +0.00(+0.00%)
Nov 08, 2005 20.25 19.70 19.65 19.65 246 -0.60(-2.96%)
Nov 07, 2005 20.25 20.25 20.25 20.25 1,316 +0.25(+1.25%)
Nov 04, 2005 20.00 20.00 20.00 20.00 268 +0.15(+0.76%)
Nov 03, 2005 19.85 20.10 19.85 19.85 2,789 -0.15(-0.75%)
Nov 02, 2005 20.00 20.00 20.00 20.00 250 -0.30(-1.48%)
Nov 01, 2005 20.30 20.30 20.30 20.30 596 +0.70(+3.57%)
Oct 31, 2005 19.50 19.60 19.25 19.60 882 +0.10(+0.51%)
Oct 28, 2005 19.50 19.50 19.50 19.50 232 -0.25(-1.27%)
Oct 27, 2005 19.75 19.75 19.60 19.75 1,566 +0.05(+0.25%)
Oct 26, 2005 19.70 19.70 19.70 19.70 659 -0.20(-1.01%)
Oct 25, 2005 19.90 20.00 19.90 19.90 746 +0.15(+0.76%)
Oct 24, 2005 19.75 19.80 19.75 19.75 347 +0.45(+2.33%)
Oct 21, 2005 19.30 19.40 19.25 19.30 789 -0.20(-1.03%)
Oct 20, 2005 19.50 19.50 19.50 19.50 4,079 +0.00(+0.00%)
Oct 19, 2005 19.50 19.50 19.50 19.50 180 -0.75(-3.70%)
Oct 18, 2005 20.25 20.25 20.25 20.25 0 +0.00(+0.00%)
Oct 17, 2005 20.25 20.25 20.25 20.25 125 +0.00(+0.00%)
Oct 14, 2005 20.25 20.25 20.25 20.25 0 +0.00(+0.00%)
Oct 13, 2005 20.75 20.25 19.95 20.25 1,005 -0.50(-2.41%)
Oct 12, 2005 20.75 20.75 20.75 20.75 470 +0.25(+1.22%)
Oct 11, 2005 20.50 20.85 20.50 20.50 1,265 -0.75(-3.53%)
Oct 10, 2005 21.25 21.25 21.25 21.25 0 +0.00(+0.00%)
Oct 07, 2005 21.25 21.25 21.25 21.25 0 +0.00(+0.00%)
Oct 06, 2005 21.25 21.25 21.25 21.25 0 -0.65(-2.97%)
Oct 05, 2005 21.90 21.90 21.90 21.90 0 +0.00(+0.00%)
Oct 04, 2005 21.90 21.90 21.90 21.90 0 +0.00(+0.00%)
Oct 03, 2005 21.90 21.90 21.90 21.90 0 +0.00(+0.00%)
Sep 30, 2005 21.90 21.90 21.90 21.90 0 +0.00(+0.00%)
Sep 29, 2005 21.90 21.90 21.90 21.90 0 +0.00(+0.00%)
Sep 28, 2005 21.90 21.90 21.90 21.90 327 -0.60(-2.67%)
Sep 27, 2005 22.50 22.50 22.50 22.50 0 +0.00(+0.00%)
Sep 26, 2005 22.50 22.50 22.50 22.50 0 +0.00(+0.00%)
Sep 23, 2005 22.50 22.50 22.50 22.50 0 +0.00(+0.00%)
Sep 22, 2005 22.50 22.50 22.50 22.50 0 +0.00(+0.00%)
Sep 21, 2005 22.50 22.50 22.50 22.50 0 +0.00(+0.00%)
Sep 20, 2005 22.50 22.50 22.50 22.50 0 +0.00(+0.00%)
Sep 19, 2005 22.50 22.50 22.50 22.50 0 +0.00(+0.00%)
Sep 16, 2005 22.50 22.50 22.50 22.50 114 +0.75(+3.45%)
Sep 15, 2005 21.75 21.75 21.75 21.75 0 +0.00(+0.00%)
Sep 14, 2005 21.75 21.75 21.75 21.75 119 -0.05(-0.23%)
Sep 13, 2005 21.80 21.80 21.80 21.80 0 +0.00(+0.00%)
Sep 12, 2005 21.80 21.80 21.80 21.80 0 +0.00(+0.00%)
Sep 09, 2005 21.80 21.80 21.80 21.80 0 +0.00(+0.00%)
Sep 08, 2005 21.80 21.80 21.80 21.80 120 -0.95(-4.18%)
Sep 07, 2005 22.75 22.75 22.75 22.75 0 +0.00(+0.00%)
Sep 06, 2005 22.75 22.75 22.75 22.75 0 +0.00(+0.00%)
Sep 02, 2005 22.75 22.75 22.75 22.75 195 -0.15(-0.66%)
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.