Skip to main content

Vinci Sa ADR (OP: VCISY )

26.72 +0.28 (+1.07%)
Streaming Delayed Price Updated: 2:15 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2011 10.98 11.15 10.98 11.09 36,597 +0.72(+6.94%)
Nov 29, 2011 10.38 10.60 10.36 10.37 50,941 +0.17(+1.67%)
Nov 28, 2011 10.17 10.31 10.14 10.20 40,557 +0.65(+6.81%)
Nov 25, 2011 9.540 9.770 9.540 9.550 15,294 -0.08(-0.83%)
Nov 23, 2011 9.910 9.910 9.610 9.630 33,353 -0.33(-3.31%)
Nov 22, 2011 9.970 10.14 9.870 9.960 25,626 -0.10(-0.99%)
Nov 21, 2011 10.07 10.13 9.980 10.06 19,881 -0.32(-3.08%)
Nov 18, 2011 10.45 10.52 10.35 10.38 23,408 -0.10(-0.95%)
Nov 17, 2011 10.75 10.78 10.39 10.48 127,951 -0.29(-2.69%)
Nov 16, 2011 10.91 11.00 10.75 10.77 27,675 -0.03(-0.28%)
Nov 15, 2011 10.64 10.88 10.60 10.80 25,173 -0.17(-1.55%)
Nov 14, 2011 11.00 11.06 10.86 10.97 30,399 -0.39(-3.43%)
Nov 11, 2011 11.21 11.43 11.21 11.36 27,294 +0.51(+4.70%)
Nov 10, 2011 10.95 10.97 10.72 10.85 42,705 +0.00(+0.00%)
Nov 09, 2011 11.04 11.21 10.82 10.85 28,630 -1.05(-8.82%)
Nov 08, 2011 11.85 11.96 11.66 11.90 47,430 +0.25(+2.15%)
Nov 07, 2011 11.78 11.88 11.52 11.65 21,441 -0.12(-1.02%)
Nov 04, 2011 11.95 11.96 11.70 11.77 31,423 -0.40(-3.29%)
Nov 03, 2011 11.91 12.25 11.73 12.17 26,310 +0.47(+4.02%)
Nov 02, 2011 11.76 11.83 11.55 11.70 15,687 +0.26(+2.27%)
Nov 01, 2011 11.50 11.69 11.40 11.44 29,412 -0.75(-6.15%)
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%)
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.