Indicators

Vinci Sa ADR (OP: VCISY )

26.44 +0.27 (+1.03%)

Streaming Delayed Price Updated: 3:59 PM EDT, Jun 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 29, 2024	32.01	32.07	31.82	32.00	494,441	+0.04(+0.13%)
Feb 28, 2024	31.92	32.08	31.89	31.96	64,966	+0.15(+0.47%)
Feb 27, 2024	31.77	31.97	31.76	31.81	50,347	+0.34(+1.08%)
Feb 26, 2024	31.38	31.54	31.33	31.47	43,761	-0.02(-0.06%)
Feb 23, 2024	31.44	31.58	31.40	31.49	69,016	+0.28(+0.90%)
Feb 22, 2024	31.12	31.29	31.04	31.21	74,387	+0.01(+0.03%)
Feb 21, 2024	30.99	31.22	30.99	31.20	56,462	+0.33(+1.07%)
Feb 20, 2024	30.83	30.96	30.80	30.87	122,630	+0.38(+1.25%)
Feb 16, 2024	30.58	30.58	30.37	30.49	31,938	-0.73(-2.34%)
Feb 15, 2024	31.13	31.22	31.03	31.22	47,803	+0.27(+0.87%)
Feb 14, 2024	30.85	30.95	30.77	30.95	88,853	+0.28(+0.91%)
Feb 13, 2024	30.75	30.88	30.56	30.67	74,006	-0.65(-2.08%)
Feb 12, 2024	31.24	31.32	31.18	31.32	42,384	-0.07(-0.22%)
Feb 09, 2024	31.23	31.40	31.10	31.39	86,529	+0.01(+0.03%)
Feb 08, 2024	31.27	31.42	31.14	31.38	35,282	-0.67(-2.08%)
Feb 07, 2024	31.80	32.55	31.63	32.05	69,677	+0.16(+0.49%)
Feb 06, 2024	31.69	31.99	31.59	31.89	51,329	+0.12(+0.36%)
Feb 05, 2024	31.62	31.82	31.51	31.77	78,345	+0.13(+0.43%)
Feb 02, 2024	31.68	31.71	31.46	31.64	40,041	-0.29(-0.91%)

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.