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, 2023 30.57 30.63 30.50 30.53 41,340 -0.15(-0.48%)
Nov 29, 2023 30.66 30.80 30.59 30.68 39,037 +0.26(+0.84%)
Nov 28, 2023 30.30 30.55 30.28 30.42 42,992 +0.19(+0.63%)
Nov 27, 2023 30.15 30.25 30.10 30.23 33,265 +0.01(+0.03%)
Nov 24, 2023 30.05 30.22 30.05 30.22 24,875 +0.36(+1.21%)
Nov 22, 2023 29.79 29.86 29.70 29.86 32,590 +0.15(+0.50%)
Nov 21, 2023 29.78 29.81 29.67 29.71 44,276 -0.16(-0.54%)
Nov 20, 2023 29.63 29.87 29.63 29.87 45,104 +0.05(+0.18%)
Nov 17, 2023 29.71 30.01 29.62 29.82 32,267 +0.27(+0.90%)
Nov 16, 2023 29.29 29.63 29.29 29.55 29,414 -0.04(-0.14%)
Nov 15, 2023 29.42 29.77 29.42 29.59 46,818 +0.18(+0.61%)
Nov 14, 2023 29.15 29.41 29.00 29.41 40,847 +1.06(+3.74%)
Nov 13, 2023 27.95 28.46 27.95 28.35 57,171 +0.08(+0.28%)
Nov 10, 2023 28.07 28.36 27.98 28.27 92,663 +0.12(+0.43%)
Nov 09, 2023 28.30 28.53 28.15 28.15 94,533 +0.01(+0.04%)
Nov 08, 2023 28.08 28.35 28.08 28.14 96,464 +0.10(+0.36%)
Nov 07, 2023 27.92 28.10 27.85 28.04 84,951 -0.15(-0.53%)
Nov 06, 2023 28.27 28.34 28.15 28.19 91,308 -0.30(-1.05%)
Nov 03, 2023 28.66 28.72 28.45 28.49 64,496 +0.33(+1.17%)
Nov 02, 2023 28.35 28.38 28.06 28.16 43,471 +0.27(+0.97%)
Nov 01, 2023 27.62 27.89 27.61 27.89 80,884 +0.30(+1.09%)
Oct 31, 2023 27.58 27.74 27.46 27.59 103,825 +0.24(+0.88%)
Oct 30, 2023 27.26 27.39 27.20 27.35 105,110 +0.59(+2.20%)
Oct 27, 2023 27.12 27.16 26.71 26.76 81,065 +0.18(+0.68%)
Oct 26, 2023 26.60 26.64 26.32 26.58 69,648 +0.18(+0.68%)
Oct 25, 2023 26.43 26.68 26.40 26.40 50,212 -0.36(-1.35%)
Oct 24, 2023 26.75 26.81 26.58 26.76 140,531 +0.31(+1.17%)
Oct 23, 2023 26.36 26.62 26.25 26.45 92,323 +0.16(+0.61%)
Oct 20, 2023 26.39 26.47 26.27 26.29 86,670 -0.10(-0.38%)
Oct 19, 2023 26.40 26.73 26.35 26.39 107,175 +0.01(+0.04%)
Oct 18, 2023 26.74 26.74 26.38 26.38 68,260 -0.78(-2.87%)
Oct 17, 2023 26.89 27.27 26.89 27.16 89,020 +0.18(+0.67%)
Oct 16, 2023 26.91 27.06 26.82 26.98 57,042 -0.01(-0.04%)
Oct 13, 2023 27.33 27.34 26.87 26.99 151,884 -0.50(-1.80%)
Oct 12, 2023 27.84 27.84 27.38 27.48 70,260 -0.45(-1.59%)
Oct 11, 2023 27.87 28.06 27.81 27.93 53,637 +0.39(+1.42%)
Oct 10, 2023 27.50 27.69 27.37 27.54 140,710 +0.44(+1.62%)
Oct 09, 2023 26.78 27.10 26.78 27.10 79,573 +0.01(+0.04%)
Oct 06, 2023 26.71 27.21 26.53 27.09 207,339 +0.31(+1.16%)
Oct 05, 2023 26.76 26.85 26.59 26.78 117,564 -0.03(-0.11%)
Oct 04, 2023 26.83 26.86 26.56 26.81 98,174 +0.40(+1.51%)
Oct 03, 2023 26.46 26.57 26.38 26.41 101,430 -0.66(-2.44%)
Oct 02, 2023 27.41 27.41 27.01 27.07 113,506 -0.60(-2.17%)
Sep 29, 2023 27.91 27.91 27.60 27.67 72,592 -0.13(-0.47%)
Sep 28, 2023 27.34 27.86 27.34 27.80 711,890 +0.47(+1.72%)
Sep 27, 2023 27.50 27.50 27.19 27.33 526,462 -0.04(-0.15%)
Sep 26, 2023 27.55 27.63 27.36 27.37 71,939 -0.25(-0.91%)
Sep 25, 2023 27.56 27.71 27.59 27.62 66,194 -0.18(-0.65%)
Sep 22, 2023 27.85 28.11 27.80 27.80 77,734 -0.37(-1.31%)
Sep 21, 2023 28.27 28.36 28.09 28.17 85,261 -0.28(-0.98%)
Sep 20, 2023 28.75 28.91 28.45 28.45 56,298 +0.07(+0.25%)
Sep 19, 2023 28.33 28.39 28.23 28.38 68,418 +0.05(+0.18%)
Sep 18, 2023 28.28 28.39 28.20 28.33 56,219 -0.15(-0.53%)
Sep 15, 2023 28.59 28.70 28.48 28.48 114,834 +0.12(+0.42%)
Sep 14, 2023 28.16 28.39 28.16 28.36 68,393 +0.61(+2.20%)
Sep 13, 2023 27.87 28.00 27.74 27.75 25,732 -0.42(-1.49%)
Sep 12, 2023 28.14 28.28 27.98 28.17 69,435 +0.35(+1.26%)
Sep 11, 2023 27.69 27.84 27.68 27.82 87,340 +0.39(+1.42%)
Sep 08, 2023 27.44 27.55 27.42 27.43 95,326 +0.07(+0.26%)
Sep 07, 2023 27.47 27.51 27.27 27.36 93,087 -0.05(-0.18%)
Sep 06, 2023 27.35 27.43 27.26 27.41 126,019 +0.06(+0.22%)
Sep 05, 2023 27.44 27.44 27.23 27.35 93,465 -0.28(-1.01%)
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.