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, 2008 18.10 18.25 17.85 18.10 7,659 -0.10(-0.55%)
Mar 28, 2008 18.20 18.25 17.80 18.20 12,185 +0.00(+0.00%)
Mar 27, 2008 18.11 18.20 17.89 18.20 1,274 +0.09(+0.50%)
Mar 26, 2008 17.70 18.11 17.70 18.11 14,475 +0.81(+4.68%)
Mar 25, 2008 7.700 17.30 17.30 17.30 9,321 +0.00(+0.00%)
Mar 24, 2008 16.64 17.65 16.60 17.30 5,055 +0.66(+3.97%)
Mar 21, 2008 16.64 16.90 16.55 16.64 1,543 +0.00(+0.00%)
Mar 20, 2008 16.64 16.90 16.55 16.64 1,543 -0.11(-0.66%)
Mar 19, 2008 16.75 17.45 16.75 16.75 1,410 -0.65(-3.74%)
Mar 18, 2008 16.85 17.45 16.95 17.40 29,914 +0.55(+3.26%)
Mar 17, 2008 16.85 16.85 16.39 16.85 2,711 -0.34(-1.98%)
Mar 14, 2008 17.10 17.35 16.85 17.19 3,693 +0.09(+0.53%)
Mar 13, 2008 17.29 17.10 16.60 17.10 4,151 -0.19(-1.10%)
Mar 12, 2008 17.29 17.29 17.00 17.29 4,377 +0.10(+0.58%)
Mar 11, 2008 17.19 17.19 16.80 17.19 3,371 +0.80(+4.88%)
Mar 10, 2008 16.39 16.75 16.39 16.39 3,839 -0.66(-3.87%)
Mar 07, 2008 17.05 17.05 16.70 17.05 4,356 -0.06(-0.35%)
Mar 06, 2008 17.50 17.15 16.85 17.11 3,636 -0.39(-2.23%)
Mar 05, 2008 17.25 17.50 17.21 17.50 10,340 +0.25(+1.45%)
Mar 04, 2008 17.25 17.25 17.00 17.25 4,418 -0.36(-2.04%)
Mar 03, 2008 17.61 17.61 17.20 17.61 13,381 +0.00(+0.00%)
Feb 29, 2008 17.45 17.65 17.35 17.61 3,208 +0.16(+0.92%)
Feb 28, 2008 17.45 17.70 17.40 17.45 1,940 -0.50(-2.79%)
Feb 27, 2008 17.95 17.95 17.55 17.95 3,677 +0.35(+1.99%)
Feb 26, 2008 17.60 17.60 17.25 17.60 41,027 +0.20(+1.15%)
Feb 25, 2008 17.40 17.40 16.95 17.40 11,665 +0.85(+5.14%)
Feb 22, 2008 16.65 16.89 16.55 16.55 1,392 -0.10(-0.60%)
Feb 21, 2008 16.35 17.00 16.64 16.65 15,669 +0.30(+1.83%)
Feb 20, 2008 16.86 16.80 16.20 16.35 5,433 -0.51(-3.02%)
Feb 19, 2008 16.45 17.20 16.80 16.86 159,557 +0.41(+2.49%)
Feb 18, 2008 16.45 16.45 16.20 16.45 2,393 +0.00(+0.00%)
Feb 15, 2008 16.45 16.45 16.20 16.45 2,393 -0.15(-0.90%)
Feb 14, 2008 16.60 16.64 16.50 16.60 1,978 +0.24(+1.47%)
Feb 13, 2008 16.36 16.65 16.10 16.36 12,360 -0.04(-0.24%)
Feb 12, 2008 16.40 16.65 16.05 16.40 4,677 +0.55(+3.47%)
Feb 11, 2008 15.85 15.95 15.85 15.85 3,854 -0.30(-1.86%)
Feb 08, 2008 16.15 16.15 15.95 16.15 2,627 +0.05(+0.31%)
Feb 07, 2008 16.30 16.30 16.10 16.10 2,769 -0.20(-1.23%)
Feb 06, 2008 16.30 16.75 16.30 16.30 4,895 -0.55(-3.26%)
Feb 05, 2008 17.89 16.85 16.60 16.85 1,403 -1.04(-5.81%)
Feb 04, 2008 18.00 17.89 17.61 17.89 4,044 -0.11(-0.61%)
Feb 01, 2008 16.75 18.00 17.65 18.00 3,870 +1.25(+7.46%)
Jan 31, 2008 16.75 17.15 16.45 16.75 8,564 -0.15(-0.89%)
Jan 30, 2008 16.90 17.39 16.75 16.90 21,437 +0.15(+0.90%)
Jan 29, 2008 16.75 16.75 16.35 16.75 4,690 +0.10(+0.60%)
Jan 28, 2008 16.15 16.65 16.20 16.65 12,643 +0.50(+3.10%)
Jan 25, 2008 16.99 16.70 15.90 16.15 49,004 -0.84(-4.94%)
Jan 24, 2008 16.99 17.00 16.20 16.99 5,906 +0.74(+4.55%)
Jan 23, 2008 16.25 16.25 15.20 16.25 6,875 -0.25(-1.52%)
Jan 22, 2008 16.10 16.50 15.25 16.50 13,472 +0.40(+2.48%)
Jan 21, 2008 16.10 16.85 16.10 16.10 10,311 +0.00(+0.00%)
Jan 18, 2008 16.10 16.85 16.10 16.10 10,311 -0.35(-2.13%)
Jan 17, 2008 16.45 16.80 16.45 16.45 4,170 -0.95(-5.46%)
Jan 16, 2008 17.40 17.40 17.20 17.40 969 +0.30(+1.75%)
Jan 15, 2008 17.65 17.30 16.85 17.10 15,857 -0.55(-3.12%)
Jan 14, 2008 16.90 17.65 17.50 17.65 5,293 +0.75(+4.44%)
Jan 11, 2008 16.90 17.30 16.90 16.90 3,415 -0.30(-1.74%)
Jan 10, 2008 17.20 17.49 16.75 17.20 4,942 +0.90(+5.52%)
Jan 09, 2008 16.23 16.55 16.20 16.30 16,213 +0.07(+0.43%)
Jan 08, 2008 16.23 16.65 16.23 16.23 8,867 +0.68(+4.37%)
Jan 07, 2008 16.75 15.90 15.55 15.55 3,825 -1.20(-7.16%)
Jan 04, 2008 16.75 16.85 16.30 16.75 8,582 -0.50(-2.90%)
Jan 03, 2008 17.25 17.25 17.15 17.25 2,888 -0.60(-3.36%)
Jan 02, 2008 18.60 18.10 17.45 17.85 15,032 -0.75(-4.03%)
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.