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 (%)
Nov 28, 2014 13.50 13.52 13.40 13.41 31,422 -0.14(-1.03%)
Nov 26, 2014 13.55 13.55 13.55 0 -0.05(-0.40%)
Nov 25, 2014 13.61 13.65 13.48 13.61 38,377 +0.01(+0.10%)
Nov 24, 2014 13.64 13.64 13.50 13.59 380,305 +0.06(+0.43%)
Nov 21, 2014 13.61 13.61 13.41 13.53 386,984 -0.22(-1.58%)
Nov 20, 2014 13.61 13.75 13.60 13.75 44,648 -0.15(-1.08%)
Nov 19, 2014 13.86 13.95 13.78 13.90 62,046 +0.10(+0.69%)
Nov 18, 2014 13.82 13.87 13.72 13.80 41,373 +0.23(+1.70%)
Nov 17, 2014 13.64 13.52 13.57 31,546 +0.09(+0.70%)
Nov 14, 2014 13.40 13.58 13.40 13.48 48,069 -0.09(-0.66%)
Nov 13, 2014 13.58 13.67 13.51 13.57 245,479 -0.36(-2.58%)
Nov 12, 2014 14.00 14.01 13.85 13.93 37,551 -0.26(-1.83%)
Nov 11, 2014 13.87 14.21 13.87 14.19 84,838 +0.12(+0.85%)
Nov 10, 2014 14.00 14.13 13.94 14.07 58,619 +0.07(+0.51%)
Nov 07, 2014 14.19 14.19 13.79 14.00 56,683 -0.05(-0.37%)
Nov 06, 2014 14.24 14.27 13.89 14.05 60,091 -0.23(-1.61%)
Nov 05, 2014 14.30 14.33 14.21 14.28 98,192 +0.16(+1.13%)
Nov 04, 2014 14.23 14.23 14.04 14.12 54,586 -0.16(-1.12%)
Nov 03, 2014 14.33 14.33 14.17 14.28 57,370 +0.06(+0.42%)
Oct 31, 2014 14.09 14.32 14.05 14.22 77,392 +0.35(+2.52%)
Oct 30, 2014 13.73 13.89 13.65 13.87 37,229 +0.09(+0.65%)
Oct 29, 2014 13.94 14.02 13.72 13.78 44,515 -0.14(-1.01%)
Oct 28, 2014 14.05 14.07 13.88 13.92 83,062 +0.12(+0.87%)
Oct 27, 2014 13.66 13.86 14.00 13.80 39,760 -0.20(-1.43%)
Oct 24, 2014 13.95 14.01 13.87 14.00 28,985 -0.26(-1.79%)
Oct 23, 2014 14.13 14.32 13.90 14.26 105,976 +0.31(+2.19%)
Oct 22, 2014 14.19 14.20 13.93 13.95 38,925 -0.28(-2.00%)
Oct 21, 2014 14.03 14.24 14.01 14.23 31,848 +0.14(+0.99%)
Oct 20, 2014 13.96 14.16 13.95 14.10 47,407 +0.24(+1.71%)
Oct 17, 2014 13.77 14.10 13.77 13.86 46,095 +0.42(+3.11%)
Oct 16, 2014 12.92 13.60 12.91 13.44 58,365 +0.17(+1.28%)
Oct 15, 2014 13.36 13.40 13.00 13.27 52,027 -0.42(-3.03%)
Oct 14, 2014 13.61 13.81 13.61 13.69 41,155 +0.21(+1.52%)
Oct 13, 2014 13.54 13.63 13.41 13.48 48,982 +0.33(+2.51%)
Oct 10, 2014 13.32 13.38 13.15 13.15 43,346 -0.37(-2.74%)
Oct 09, 2014 13.99 13.99 13.49 13.52 28,887 -0.47(-3.36%)
Oct 08, 2014 13.79 14.00 13.70 13.99 29,758 +0.05(+0.36%)
Oct 07, 2014 14.02 14.15 13.94 13.94 85,910 -0.36(-2.52%)
Oct 06, 2014 14.20 14.33 14.15 14.30 59,856 +0.14(+0.99%)
Oct 03, 2014 14.13 14.22 14.09 14.16 37,550 -0.06(-0.42%)
Oct 02, 2014 14.32 14.32 14.06 14.22 26,163 -0.05(-0.35%)
Oct 01, 2014 14.45 14.45 14.22 14.27 30,031 -0.19(-1.31%)
Sep 30, 2014 14.39 14.55 14.33 14.46 40,220 +0.09(+0.63%)
Sep 29, 2014 14.38 14.41 14.31 14.37 127,018 -0.42(-2.84%)
Sep 26, 2014 14.67 14.81 14.64 14.79 70,324 +0.21(+1.44%)
Sep 25, 2014 14.66 14.66 14.51 14.58 111,319 -0.26(-1.72%)
Sep 24, 2014 14.62 14.88 14.62 14.84 132,360 +0.26(+1.78%)
Sep 23, 2014 14.63 14.67 14.55 14.57 41,780 -0.24(-1.59%)
Sep 22, 2014 14.95 14.95 14.80 14.81 29,693 +0.01(+0.07%)
Sep 19, 2014 14.77 14.85 14.74 14.80 35,171 -0.09(-0.60%)
Sep 18, 2014 14.84 14.92 14.81 14.89 47,719 +0.08(+0.51%)
Sep 17, 2014 14.95 14.95 14.80 14.81 30,911 +0.14(+0.99%)
Sep 16, 2014 14.50 14.67 14.49 14.67 33,734 +0.06(+0.45%)
Sep 15, 2014 14.66 14.66 14.58 14.61 30,721 -0.20(-1.32%)
Sep 12, 2014 14.72 14.86 14.72 14.80 29,239 -0.13(-0.90%)
Sep 11, 2014 14.88 14.97 14.80 14.94 26,854 -0.21(-1.35%)
Sep 10, 2014 15.15 15.22 15.10 15.14 16,037 -0.05(-0.36%)
Sep 09, 2014 15.21 15.25 15.16 15.20 26,639 -0.06(-0.39%)
Sep 08, 2014 15.39 15.42 15.22 15.26 19,611 -0.24(-1.58%)
Sep 05, 2014 15.60 15.60 15.46 15.50 19,393 -0.22(-1.40%)
Sep 04, 2014 16.27 15.67 15.72 24,554 -0.54(-3.35%)
Sep 03, 2014 16.29 16.34 16.24 16.27 20,236 +0.27(+1.66%)
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.