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, 2015 16.33 16.33 16.19 16.24 14,978 -0.13(-0.79%)
Nov 27, 2015 16.38 16.45 16.35 16.37 14,713 +0.22(+1.36%)
Nov 25, 2015 16.15 16.15 16.15 0 +0.00(+0.00%)
Nov 24, 2015 16.00 16.17 15.94 16.15 32,923 +0.00(+0.00%)
Nov 23, 2015 16.28 16.08 16.15 22,739 -0.22(-1.34%)
Nov 20, 2015 16.40 16.44 16.27 16.37 32,801 -0.29(-1.74%)
Nov 19, 2015 16.66 16.70 16.54 16.66 198,494 +0.11(+0.66%)
Nov 18, 2015 16.48 16.55 16.34 16.55 21,402 +0.21(+1.29%)
Nov 17, 2015 16.31 16.44 16.23 16.34 24,275 +0.27(+1.68%)
Nov 16, 2015 16.03 16.12 15.92 16.07 24,255 +0.02(+0.12%)
Nov 13, 2015 15.90 16.11 15.90 16.05 42,228 -0.06(-0.37%)
Nov 12, 2015 16.18 16.19 16.02 16.11 13,707 -0.18(-1.10%)
Nov 11, 2015 16.45 16.45 16.28 16.29 24,812 +0.02(+0.12%)
Nov 10, 2015 16.18 16.27 16.11 16.27 823,200 -0.18(-1.09%)
Nov 09, 2015 16.52 16.52 16.39 16.45 63,478 -0.12(-0.75%)
Nov 06, 2015 16.69 16.69 16.41 16.57 17,305 +0.20(+1.19%)
Nov 05, 2015 16.58 16.58 16.30 16.38 20,667 +0.13(+0.83%)
Nov 04, 2015 16.49 16.49 16.17 16.25 34,964 -0.61(-3.59%)
Nov 03, 2015 16.69 16.85 16.65 16.85 35,454 -0.15(-0.88%)
Nov 02, 2015 17.07 17.07 16.89 17.00 20,882 +0.18(+1.07%)
Oct 30, 2015 16.79 16.94 16.76 16.82 37,622 +0.12(+0.72%)
Oct 29, 2015 16.50 16.75 16.50 16.70 21,580 +0.06(+0.36%)
Oct 28, 2015 16.67 16.75 16.39 16.64 39,536 +0.15(+0.91%)
Oct 27, 2015 16.54 16.56 16.49 16.49 22,708 -0.18(-1.08%)
Oct 26, 2015 16.56 16.67 16.52 16.67 22,620 +0.07(+0.42%)
Oct 23, 2015 16.53 16.62 16.48 16.60 22,280 +0.02(+0.09%)
Oct 22, 2015 16.33 16.79 16.30 16.59 33,051 +0.23(+1.38%)
Oct 21, 2015 16.57 16.58 16.36 16.36 26,990 -0.04(-0.24%)
Oct 20, 2015 16.44 16.45 16.36 16.40 22,528 +0.12(+0.74%)
Oct 19, 2015 16.34 16.35 16.20 16.28 46,615 -0.27(-1.63%)
Oct 16, 2015 16.50 16.55 16.45 16.55 42,938 +0.08(+0.49%)
Oct 15, 2015 16.44 16.53 16.40 16.47 20,015 +0.06(+0.37%)
Oct 14, 2015 16.34 16.43 16.32 16.41 37,919 +0.22(+1.36%)
Oct 13, 2015 16.07 16.28 16.07 16.19 287,043 +0.20(+1.25%)
Oct 12, 2015 15.92 15.99 15.90 15.99 19,214 -0.17(-1.05%)
Oct 09, 2015 16.11 16.18 16.08 16.16 118,843 -0.32(-1.94%)
Oct 08, 2015 16.20 16.48 16.20 16.48 26,655 +0.12(+0.76%)
Oct 07, 2015 16.33 16.39 16.26 16.36 15,820 +0.03(+0.18%)
Oct 06, 2015 16.32 16.41 16.27 16.32 29,896 -0.03(-0.15%)
Oct 05, 2015 16.41 16.51 16.10 16.35 28,599 +0.31(+1.93%)
Oct 02, 2015 15.74 16.04 15.70 16.04 37,427 +0.20(+1.26%)
Oct 01, 2015 15.80 15.84 15.59 15.84 334,689 -0.01(-0.06%)
Sep 30, 2015 15.89 15.91 15.65 15.85 47,543 +0.05(+0.32%)
Sep 29, 2015 15.71 15.85 15.71 15.80 49,084 -0.10(-0.63%)
Sep 28, 2015 15.88 16.03 15.80 15.90 25,209 -0.17(-1.06%)
Sep 25, 2015 16.09 16.17 15.90 16.07 40,154 +0.19(+1.20%)
Sep 24, 2015 15.65 15.88 15.59 15.88 22,817 -0.09(-0.56%)
Sep 23, 2015 16.11 16.13 15.90 15.97 72,951 -0.11(-0.68%)
Sep 22, 2015 16.06 16.09 15.91 16.08 64,062 -0.39(-2.37%)
Sep 21, 2015 16.54 16.55 16.37 16.47 18,433 +0.14(+0.86%)
Sep 18, 2015 16.49 16.58 16.32 16.33 82,350 -0.60(-3.54%)
Sep 17, 2015 16.59 16.99 16.59 16.93 24,580 +0.37(+2.23%)
Sep 16, 2015 16.52 16.56 16.47 16.56 22,477 +0.28(+1.72%)
Sep 15, 2015 16.28 16.42 16.25 16.28 160,739 +0.09(+0.56%)
Sep 14, 2015 16.27 16.29 16.12 16.19 154,088 -0.26(-1.61%)
Sep 11, 2015 16.28 16.50 16.28 16.45 23,392 -0.20(-1.20%)
Sep 10, 2015 16.50 16.72 16.49 16.66 18,975 +0.38(+2.30%)
Sep 09, 2015 16.52 16.52 16.23 16.28 35,281 +0.07(+0.43%)
Sep 08, 2015 16.08 16.25 16.07 16.21 34,387 +0.38(+2.40%)
Sep 04, 2015 15.83 15.83 15.83 0 +0.00(+0.00%)
Sep 03, 2015 15.90 15.98 15.77 15.83 28,218 -0.14(-0.88%)
Sep 02, 2015 15.88 15.97 15.80 15.97 41,548 +0.23(+1.46%)
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.