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 (%)
Mar 28, 2024 32.14 32.22 32.00 32.22 94,924 -0.27(-0.83%)
Mar 27, 2024 32.50 32.59 32.34 32.49 114,178 +0.49(+1.53%)
Mar 26, 2024 31.63 32.07 31.63 32.00 54,346 +0.67(+2.14%)
Mar 25, 2024 31.27 31.47 31.25 31.33 66,390 -0.11(-0.35%)
Mar 22, 2024 31.45 31.51 31.36 31.44 37,851 -0.39(-1.23%)
Mar 21, 2024 31.66 31.83 31.57 31.83 25,995 -0.10(-0.31%)
Mar 20, 2024 31.37 32.05 31.37 31.93 43,011 +0.21(+0.66%)
Mar 19, 2024 31.82 31.86 31.66 31.72 55,701 +0.01(+0.03%)
Mar 18, 2024 31.85 31.88 31.71 31.71 34,913 -0.14(-0.44%)
Mar 15, 2024 31.90 31.97 31.78 31.85 36,038 +0.11(+0.35%)
Mar 14, 2024 32.00 32.07 31.67 31.74 38,896 -0.89(-2.72%)
Mar 13, 2024 32.76 32.79 32.46 32.63 50,046 +0.09(+0.27%)
Mar 12, 2024 32.18 32.58 32.18 32.54 116,885 +0.01(+0.03%)
Mar 11, 2024 32.46 32.53 32.19 32.53 75,568 +0.22(+0.68%)
Mar 08, 2024 32.38 32.41 32.24 32.31 47,770 -0.21(-0.65%)
Mar 07, 2024 32.31 32.54 32.31 32.52 32,802 +0.60(+1.89%)
Mar 06, 2024 31.99 32.02 31.82 31.92 33,427 +0.11(+0.33%)
Mar 05, 2024 31.76 32.02 31.73 31.81 33,915 +0.10(+0.32%)
Mar 04, 2024 31.66 31.79 31.64 31.71 73,105 -0.04(-0.13%)
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.