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 (%)
Feb 29, 2012 13.17 13.20 12.96 12.99 18,568 +0.00(+0.00%)
Feb 28, 2012 12.88 13.06 12.87 12.99 10,606 +0.19(+1.48%)
Feb 27, 2012 12.70 12.84 12.64 12.80 18,972 -0.10(-0.78%)
Feb 24, 2012 12.94 13.02 12.90 12.90 8,641 +0.05(+0.39%)
Feb 23, 2012 12.69 12.85 12.66 12.85 15,936 +0.20(+1.58%)
Feb 22, 2012 12.65 12.69 12.59 12.65 24,412 -0.10(-0.78%)
Feb 21, 2012 12.78 12.88 12.74 12.75 30,054 +0.19(+1.51%)
Feb 17, 2012 12.53 12.56 12.42 12.56 7,768 +0.18(+1.45%)
Feb 16, 2012 12.11 12.43 12.10 12.38 20,097 +0.11(+0.90%)
Feb 15, 2012 12.40 12.40 12.16 12.27 16,882 -0.11(-0.89%)
Feb 14, 2012 12.45 12.48 12.28 12.38 9,519 -0.11(-0.88%)
Feb 13, 2012 12.62 12.62 12.46 12.49 10,346 +0.05(+0.40%)
Feb 10, 2012 12.52 12.61 12.41 12.44 16,501 -0.24(-1.89%)
Feb 09, 2012 12.81 12.81 12.66 12.68 26,486 +0.08(+0.63%)
Feb 08, 2012 12.51 12.60 12.44 12.60 21,430 +0.41(+3.36%)
Feb 07, 2012 12.02 12.19 11.95 12.19 11,450 +0.14(+1.16%)
Feb 06, 2012 11.96 12.19 11.95 12.05 7,502 -0.06(-0.50%)
Feb 03, 2012 12.04 12.20 12.04 12.11 23,793 +0.16(+1.34%)
Feb 02, 2012 11.98 12.04 11.89 11.95 15,656 +0.18(+1.53%)
Feb 01, 2012 11.78 11.92 11.77 11.77 10,984 +0.22(+1.90%)
Jan 31, 2012 11.77 11.77 11.52 11.55 36,910 -0.03(-0.26%)
Jan 30, 2012 11.52 11.65 11.46 11.58 24,989 -0.37(-3.10%)
Jan 27, 2012 11.85 12.00 11.84 11.95 18,011 -0.05(-0.42%)
Jan 26, 2012 12.15 12.22 11.97 12.00 2,283,901 +0.00(+0.00%)
Jan 25, 2012 11.73 12.00 11.70 12.00 12,243 +0.21(+1.78%)
Jan 24, 2012 11.77 11.85 11.70 11.79 16,828 -0.28(-2.32%)
Jan 23, 2012 11.97 12.07 11.94 12.07 91,044 +0.24(+2.03%)
Jan 20, 2012 11.79 11.89 11.78 11.83 27,808 -0.08(-0.67%)
Jan 19, 2012 11.76 11.93 11.71 11.91 28,812 +0.32(+2.76%)
Jan 18, 2012 11.51 11.69 11.51 11.59 22,417 +0.23(+2.02%)
Jan 17, 2012 11.33 11.45 11.32 11.36 42,133 +0.34(+3.09%)
Jan 13, 2012 11.08 11.12 10.87 11.02 30,275 -0.33(-2.91%)
Jan 12, 2012 11.38 11.42 11.24 11.35 38,741 +0.16(+1.43%)
Jan 11, 2012 11.22 11.31 11.15 11.19 587,439 +0.12(+1.08%)
Jan 10, 2012 11.12 11.21 11.06 11.07 42,185 +0.22(+2.03%)
Jan 09, 2012 10.75 10.85 10.66 10.85 76,778 +0.17(+1.59%)
Jan 06, 2012 10.84 10.84 10.61 10.68 38,479 -0.26(-2.38%)
Jan 05, 2012 10.98 10.99 10.85 10.94 20,949 -0.19(-1.71%)
Jan 04, 2012 11.12 11.21 11.09 11.13 13,915 +0.27(+2.49%)
Dec 30, 2011 10.73 10.92 10.73 10.86 52,532 +0.14(+1.31%)
Dec 29, 2011 10.45 10.72 10.45 10.72 35,138 +0.29(+2.78%)
Dec 28, 2011 10.64 10.64 10.43 10.43 17,842 -0.27(-2.52%)
Dec 27, 2011 10.59 10.75 10.59 10.70 64,022 +0.06(+0.56%)
Dec 23, 2011 10.64 10.74 10.61 10.64 34,700 +0.19(+1.82%)
Dec 21, 2011 10.52 10.52 10.35 10.45 58,536 -0.02(-0.19%)
Dec 20, 2011 10.42 10.57 10.42 10.47 64,772 +0.42(+4.18%)
Dec 19, 2011 10.29 10.31 10.05 10.05 51,914 -0.03(-0.30%)
Dec 16, 2011 10.23 10.30 10.04 10.08 357,916 -0.06(-0.59%)
Dec 15, 2011 10.30 10.30 10.11 10.14 42,651 +0.00(+0.00%)
Dec 14, 2011 10.27 10.31 10.10 10.14 36,071 -0.29(-2.78%)
Dec 13, 2011 10.66 10.80 10.30 10.43 45,334 -0.13(-1.23%)
Dec 12, 2011 10.67 10.74 10.49 10.56 32,108 -0.23(-2.13%)
Dec 09, 2011 10.61 10.89 10.61 10.79 30,133 +0.38(+3.65%)
Dec 08, 2011 10.73 10.88 10.41 10.41 20,379 -0.63(-5.71%)
Dec 07, 2011 10.76 11.11 10.71 11.04 51,927 -0.13(-1.16%)
Dec 06, 2011 11.26 11.29 11.09 11.17 28,200 -0.15(-1.33%)
Dec 05, 2011 11.46 11.51 11.19 11.32 19,261 +0.32(+2.91%)
Dec 02, 2011 11.18 11.18 10.99 11.00 26,176 +0.15(+1.38%)
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.