Indicators

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

Month:

Year:

Range:

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.