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 (%)
Dec 31, 2015 16.05 16.05 16.05 0 -0.14(-0.90%)
Dec 30, 2015 16.20 16.22 16.11 16.19 29,834 -0.04(-0.28%)
Dec 29, 2015 16.15 16.25 16.12 16.23 20,847 +0.14(+0.90%)
Dec 28, 2015 16.17 16.17 15.97 16.09 42,267 -0.04(-0.25%)
Dec 24, 2015 16.13 16.13 16.13 0 +0.00(+0.03%)
Dec 23, 2015 16.05 16.15 15.96 16.12 54,873 +0.21(+1.29%)
Dec 22, 2015 15.93 15.99 15.85 15.92 49,012 +0.09(+0.57%)
Dec 21, 2015 16.03 16.03 15.72 15.83 46,785 +0.15(+0.96%)
Dec 18, 2015 15.69 15.85 15.65 15.68 60,293 -0.23(-1.45%)
Dec 17, 2015 16.08 16.08 15.91 15.91 27,104 -0.20(-1.24%)
Dec 16, 2015 15.80 16.11 15.73 16.11 53,465 +0.38(+2.42%)
Dec 15, 2015 15.83 15.83 15.64 15.73 44,194 -0.08(-0.51%)
Dec 14, 2015 15.87 15.88 15.69 15.81 73,016 +0.08(+0.48%)
Dec 11, 2015 15.73 15.83 15.68 15.73 18,571 -0.29(-1.78%)
Dec 10, 2015 16.01 16.05 15.92 16.02 28,074 -0.11(-0.68%)
Dec 09, 2015 16.29 16.36 16.04 16.13 133,361 -0.13(-0.80%)
Dec 08, 2015 16.19 16.26 16.12 16.26 31,142 -0.06(-0.37%)
Dec 07, 2015 16.21 16.34 16.14 16.32 18,707 +0.11(+0.68%)
Dec 04, 2015 15.97 16.21 15.95 16.21 22,421 +0.26(+1.63%)
Dec 03, 2015 16.18 16.18 15.85 15.95 34,643 -0.11(-0.68%)
Dec 02, 2015 16.14 16.18 15.95 16.06 133,258 -0.08(-0.50%)
Dec 01, 2015 16.19 16.20 16.07 16.14 20,993 -0.10(-0.62%)
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%)
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.