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 31, 2006 24.90 25.50 24.90 24.90 10,775 +0.15(+0.61%)
Mar 30, 2006 24.75 25.50 24.75 24.75 714 +0.20(+0.81%)
Mar 29, 2006 24.55 24.55 24.55 24.55 333 -0.45(-1.80%)
Mar 28, 2006 24.85 25.00 25.00 25.00 713 +0.15(+0.60%)
Mar 27, 2006 24.85 25.25 24.85 24.85 5,544 -0.65(-2.55%)
Mar 24, 2006 25.25 25.60 25.15 25.50 2,068 +0.30(+1.19%)
Mar 21, 2006 25.20 25.50 25.20 25.20 873 +0.05(+0.20%)
Mar 20, 2006 25.15 25.15 25.15 25.15 0 +0.00(+0.00%)
Mar 17, 2006 25.15 25.15 25.15 25.15 155 +1.25(+5.23%)
Mar 16, 2006 23.90 23.90 23.35 23.90 2,403 +0.30(+1.27%)
Mar 15, 2006 23.70 23.60 23.60 23.60 581 -0.10(-0.42%)
Mar 14, 2006 23.00 23.75 23.70 23.70 1,237 +0.70(+3.04%)
Mar 13, 2006 23.00 23.30 23.00 23.00 1,062 +0.60(+2.68%)
Mar 10, 2006 22.40 22.40 22.35 22.40 784 -0.05(-0.22%)
Mar 09, 2006 22.45 22.75 22.20 22.45 2,050 +0.45(+2.05%)
Mar 08, 2006 22.00 22.00 22.00 22.00 2,206 -0.25(-1.12%)
Mar 07, 2006 22.25 22.25 21.75 22.25 2,912 -1.00(-4.30%)
Mar 06, 2006 23.25 23.25 23.25 23.25 0 +0.00(+0.00%)
Mar 03, 2006 23.25 23.25 22.85 23.25 2,116 +0.55(+2.42%)
Mar 02, 2006 22.70 22.70 22.70 22.70 937 -0.50(-2.16%)
Mar 01, 2006 23.20 23.25 23.20 23.20 2,486 -0.30(-1.28%)
Feb 28, 2006 23.20 23.50 23.25 23.50 1,936 +0.30(+1.29%)
Feb 27, 2006 23.20 23.50 22.95 23.20 3,035 +0.25(+1.09%)
Feb 24, 2006 22.95 23.20 22.75 22.95 2,827 +0.25(+1.10%)
Feb 23, 2006 22.70 22.95 22.70 22.70 1,380 -0.55(-2.37%)
Feb 22, 2006 23.25 23.35 22.90 23.25 1,520 +0.70(+3.10%)
Feb 21, 2006 22.55 22.60 22.50 22.55 3,738 -0.10(-0.44%)
Feb 17, 2006 22.65 22.75 22.65 22.65 1,698 +0.35(+1.57%)
Feb 15, 2006 22.30 22.40 22.24 22.30 26,134 +0.30(+1.36%)
Feb 14, 2006 22.00 22.40 22.00 22.00 1,240 -0.15(-0.68%)
Feb 13, 2006 22.15 22.15 22.15 22.15 2,884 -0.20(-0.89%)
Feb 10, 2006 22.35 22.40 22.35 22.35 678 -0.35(-1.54%)
Feb 09, 2006 22.70 22.70 22.70 22.70 294 +0.25(+1.11%)
Feb 08, 2006 22.45 22.70 22.45 22.45 882 -0.40(-1.75%)
Feb 07, 2006 22.90 22.85 22.75 22.85 1,022 -0.05(-0.22%)
Feb 06, 2006 22.90 22.90 22.90 22.90 873 -0.45(-1.93%)
Feb 03, 2006 23.35 23.35 23.00 23.35 1,307 +0.10(+0.43%)
Feb 02, 2006 23.25 23.25 23.25 23.25 1,180 +0.20(+0.87%)
Feb 01, 2006 23.05 23.05 23.05 23.05 328 -0.30(-1.28%)
Jan 31, 2006 23.35 23.35 23.35 23.35 1,008 +0.35(+1.52%)
Jan 30, 2006 23.00 23.00 23.00 23.00 641 -0.20(-0.86%)
Jan 27, 2006 23.20 23.20 23.20 23.20 741 -0.25(-1.07%)
Jan 26, 2006 23.45 23.45 23.15 23.45 3,440 +0.00(+0.00%)
Jan 25, 2006 23.45 23.50 23.30 23.45 2,197 +0.20(+0.86%)
Jan 24, 2006 23.25 23.30 23.25 23.25 1,113 +0.05(+0.22%)
Jan 23, 2006 23.20 23.40 23.20 23.20 1,484 +0.00(+0.00%)
Jan 20, 2006 23.20 23.50 23.20 23.20 1,778 -0.05(-0.22%)
Jan 19, 2006 23.25 23.30 22.85 23.25 912 +0.55(+2.42%)
Jan 18, 2006 22.70 22.70 22.45 22.70 559 +0.10(+0.44%)
Jan 17, 2006 22.60 22.60 22.10 22.60 2,002 +0.10(+0.44%)
Jan 13, 2006 22.50 23.00 22.50 22.50 1,139 -0.10(-0.44%)
Jan 12, 2006 22.60 22.60 22.60 22.60 0 -1.15(-4.84%)
Jan 11, 2006 23.75 23.75 23.60 23.75 2,149 +1.35(+6.03%)
Jan 10, 2006 22.40 22.40 22.25 22.40 636 +0.70(+3.23%)
Jan 09, 2006 21.70 21.75 21.65 21.70 1,910 -0.30(-1.36%)
Jan 06, 2006 22.00 22.00 22.00 22.00 159 +0.25(+1.15%)
Jan 05, 2006 21.75 21.75 21.40 21.75 1,236 -0.10(-0.46%)
Jan 04, 2006 22.05 21.90 21.85 21.85 383 -0.20(-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.