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, 2012 11.07 11.10 10.92 11.04 23,683 -0.01(-0.09%)
Nov 29, 2012 10.91 11.05 10.90 11.05 42,636 +0.22(+2.03%)
Nov 28, 2012 10.54 10.83 10.54 10.83 36,413 +0.07(+0.65%)
Nov 27, 2012 10.60 10.80 10.59 10.76 20,187 -0.04(-0.37%)
Nov 26, 2012 10.78 10.90 10.77 10.80 25,961 -0.15(-1.37%)
Nov 24, 2012 10.83 10.95 10.82 10.95 15,201 +0.00(+0.00%)
Nov 23, 2012 10.83 10.95 10.82 10.95 15,201 +0.17(+1.58%)
Nov 21, 2012 10.60 10.78 10.60 10.78 107,730 +0.23(+2.18%)
Nov 20, 2012 10.56 10.63 10.52 10.55 32,003 -0.01(-0.09%)
Nov 19, 2012 10.31 10.56 10.31 10.56 45,575 +0.41(+4.04%)
Nov 16, 2012 10.15 10.19 10.07 10.15 39,076 -0.09(-0.88%)
Nov 15, 2012 10.27 10.37 10.20 10.24 22,697 +0.11(+1.09%)
Nov 14, 2012 10.31 10.35 10.13 10.13 37,618 -0.26(-2.50%)
Nov 13, 2012 10.21 10.45 10.20 10.39 36,587 +0.02(+0.19%)
Nov 12, 2012 10.31 10.39 10.30 10.37 29,839 +0.21(+2.07%)
Nov 09, 2012 10.07 10.30 10.06 10.16 25,028 -0.18(-1.74%)
Nov 08, 2012 10.24 10.47 10.22 10.34 31,850 -0.15(-1.43%)
Nov 07, 2012 10.63 10.63 10.39 10.49 18,705 -0.45(-4.11%)
Nov 06, 2012 10.84 10.97 10.75 10.94 13,037 +0.19(+1.77%)
Nov 05, 2012 10.80 10.82 10.69 10.75 22,156 -0.21(-1.92%)
Nov 02, 2012 11.19 11.24 10.96 10.96 22,699 -0.29(-2.58%)
Nov 01, 2012 11.15 11.40 11.15 11.25 35,229 +0.01(+0.09%)
Oct 31, 2012 11.00 11.27 10.95 11.24 242,780 +0.17(+1.54%)
Oct 26, 2012 11.07 11.07 11.07 0 +0.21(+1.92%)
Oct 25, 2012 11.02 11.12 10.86 10.86 27,729 -0.26(-2.34%)
Oct 24, 2012 11.03 11.14 10.97 11.12 27,025 +0.11(+1.00%)
Oct 23, 2012 11.01 11.06 10.93 11.01 10,935 -0.24(-2.13%)
Oct 19, 2012 11.35 11.37 11.22 11.25 31,151 -0.24(-2.09%)
Oct 18, 2012 11.53 11.64 11.44 11.49 26,863 -0.14(-1.20%)
Oct 17, 2012 11.41 11.66 11.41 11.63 68,552 +0.31(+2.74%)
Oct 16, 2012 11.13 11.32 11.13 11.32 89,198 +0.45(+4.14%)
Oct 15, 2012 10.82 10.93 10.81 10.87 17,234 +0.01(+0.09%)
Oct 12, 2012 10.84 10.90 10.80 10.86 19,494 +0.03(+0.28%)
Oct 11, 2012 10.84 10.94 10.81 10.83 693,326 +0.11(+1.03%)
Oct 10, 2012 10.73 10.79 10.68 10.72 758,455 -0.15(-1.38%)
Oct 09, 2012 10.98 11.04 10.86 10.87 21,429 +0.02(+0.18%)
Oct 08, 2012 10.82 10.87 10.75 10.85 9,294 -0.14(-1.27%)
Oct 06, 2012 11.04 11.14 10.96 10.99 10,741 +0.00(+0.00%)
Oct 05, 2012 11.04 11.14 10.96 10.99 10,741 +0.17(+1.57%)
Oct 04, 2012 10.84 10.87 10.74 10.82 16,490 +0.01(+0.09%)
Oct 03, 2012 10.83 10.86 10.75 10.81 4,658 +0.00(+0.00%)
Oct 02, 2012 10.93 10.93 10.78 10.81 10,273 +0.06(+0.56%)
Oct 01, 2012 10.84 10.91 10.75 10.75 7,793 +0.18(+1.70%)
Sep 28, 2012 10.96 10.96 10.57 10.57 16,043 -0.48(-4.34%)
Sep 27, 2012 10.94 11.09 10.85 11.05 9,954 +0.23(+2.13%)
Sep 26, 2012 10.93 10.93 10.82 10.82 13,061 -0.30(-2.70%)
Sep 25, 2012 11.19 11.32 11.12 11.12 19,163 -0.12(-1.07%)
Sep 24, 2012 11.14 11.26 11.14 11.24 21,752 -0.16(-1.40%)
Sep 21, 2012 11.61 11.61 11.40 11.40 12,319 -0.11(-0.96%)
Sep 20, 2012 11.44 11.51 11.43 11.51 16,631 -0.13(-1.12%)
Sep 19, 2012 11.53 11.79 11.52 11.64 10,873 +0.11(+0.95%)
Sep 18, 2012 11.58 11.61 11.48 11.53 11,521 -0.27(-2.29%)
Sep 17, 2012 11.86 11.91 11.74 11.80 7,994 -0.11(-0.92%)
Sep 14, 2012 11.88 12.17 11.88 11.91 21,266 +0.27(+2.32%)
Sep 13, 2012 11.37 11.70 11.37 11.64 17,274 -0.16(-1.36%)
Sep 12, 2012 11.68 11.90 11.68 11.80 16,481 +0.19(+1.65%)
Sep 11, 2012 11.39 11.71 11.39 11.61 10,056 +0.34(+3.01%)
Sep 10, 2012 11.34 11.46 11.27 11.27 7,189 -0.02(-0.15%)
Sep 07, 2012 11.37 11.41 11.24 11.29 6,763 +0.26(+2.34%)
Sep 06, 2012 10.66 11.13 10.65 11.03 12,532 +0.40(+3.76%)
Sep 05, 2012 10.72 10.74 10.62 10.63 10,993 -0.13(-1.21%)
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.