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, 2009 9.070 9.450 9.050 9.300 12,395 +0.40(+4.49%)
Mar 30, 2009 9.000 9.000 8.820 8.900 18,729 -0.95(-9.64%)
Mar 26, 2009 9.810 9.940 9.750 9.850 15,285 +0.10(+1.03%)
Mar 25, 2009 9.760 9.960 9.650 9.750 10,869 -0.10(-1.02%)
Mar 24, 2009 9.750 9.950 9.680 9.850 8,960 -0.31(-3.05%)
Mar 23, 2009 9.850 10.16 9.850 10.16 16,119 +0.46(+4.74%)
Mar 20, 2009 9.640 9.730 9.550 9.700 12,322 +0.10(+1.04%)
Mar 19, 2009 9.750 9.750 9.500 9.600 5,921 -0.05(-0.52%)
Mar 18, 2009 9.220 9.900 9.220 9.650 7,794 +0.20(+2.12%)
Mar 17, 2009 9.170 9.490 9.120 9.450 25,276 +0.20(+2.16%)
Mar 16, 2009 9.200 9.460 9.200 9.250 25,496 +0.12(+1.31%)
Mar 13, 2009 9.150 9.150 8.950 9.130 19,354 -0.17(-1.83%)
Mar 12, 2009 8.840 9.320 8.800 9.300 29,186 +0.26(+2.88%)
Mar 11, 2009 9.050 9.170 8.910 9.040 19,515 +0.42(+4.87%)
Mar 10, 2009 8.370 8.720 8.370 8.620 16,009 +0.76(+9.67%)
Mar 09, 2009 8.050 8.050 7.860 7.860 14,523 -0.38(-4.61%)
Mar 06, 2009 8.590 8.590 8.140 8.240 61,046 -0.06(-0.72%)
Mar 05, 2009 8.450 8.550 8.250 8.300 11,618 -0.50(-5.68%)
Mar 04, 2009 8.590 8.900 8.540 8.800 11,343 +1.14(+14.88%)
Mar 02, 2009 7.930 7.960 7.660 7.660 9,698 -0.44(-5.43%)
Feb 27, 2009 8.080 8.350 8.040 8.100 23,536 -0.25(-2.99%)
Feb 26, 2009 8.430 8.650 8.280 8.350 12,920 +0.06(+0.72%)
Feb 25, 2009 8.360 8.360 8.030 8.290 32,127 -0.26(-3.04%)
Feb 24, 2009 8.300 8.610 8.190 8.550 24,923 +0.52(+6.48%)
Feb 23, 2009 8.480 8.500 8.030 8.030 24,875 -0.32(-3.83%)
Feb 20, 2009 8.340 8.570 8.260 8.350 9,747 -0.65(-7.22%)
Feb 19, 2009 8.990 9.070 8.770 9.000 12,791 +0.25(+2.86%)
Feb 18, 2009 8.750 8.850 8.600 8.750 10,652 +0.08(+0.92%)
Feb 17, 2009 8.760 8.800 8.620 8.670 7,334 -0.88(-9.21%)
Feb 13, 2009 9.430 9.550 9.360 9.550 17,934 +0.16(+1.70%)
Feb 12, 2009 9.010 9.390 8.950 9.390 16,418 +0.04(+0.43%)
Feb 11, 2009 9.410 9.650 9.280 9.350 17,400 +0.14(+1.52%)
Feb 10, 2009 9.630 9.740 9.200 9.210 14,332 -0.64(-6.50%)
Feb 09, 2009 9.910 10.10 9.820 9.850 74,834 +0.17(+1.76%)
Feb 06, 2009 9.350 9.800 9.350 9.680 18,160 +0.58(+6.37%)
Feb 05, 2009 8.840 9.280 8.710 9.100 9,149 +0.27(+3.06%)
Feb 04, 2009 8.900 9.250 8.780 8.830 17,958 +0.08(+0.91%)
Feb 03, 2009 8.700 8.820 8.550 8.750 15,873 +0.05(+0.57%)
Feb 02, 2009 8.370 8.700 8.370 8.700 5,434 +0.00(+0.00%)
Jan 30, 2009 8.830 8.830 8.550 8.700 5,912 -0.10(-1.14%)
Jan 29, 2009 8.950 9.150 8.790 8.800 6,136 -0.51(-5.48%)
Jan 28, 2009 9.200 9.350 9.140 9.310 7,868 +0.46(+5.20%)
Jan 27, 2009 8.800 8.950 8.620 8.850 19,311 -0.45(-4.84%)
Jan 26, 2009 9.050 9.300 8.930 9.300 39,282 +0.16(+1.75%)
Jan 23, 2009 8.620 9.140 8.620 9.140 14,859 -0.11(-1.19%)
Jan 22, 2009 9.200 9.300 8.900 9.250 87,936 -0.10(-1.07%)
Jan 21, 2009 8.990 9.350 8.870 9.350 50,424 +0.45(+5.06%)
Jan 20, 2009 9.150 9.280 8.860 8.900 71,092 -0.75(-7.77%)
Jan 16, 2009 9.510 9.700 9.400 9.650 311,834 +0.30(+3.21%)
Jan 15, 2009 9.470 9.470 9.030 9.350 12,127 +0.15(+1.63%)
Jan 14, 2009 9.400 9.400 9.180 9.200 13,495 -0.63(-6.41%)
Jan 13, 2009 9.760 9.880 9.640 9.830 14,679 -0.27(-2.67%)
Jan 12, 2009 10.41 10.41 10.04 10.10 26,362 -0.22(-2.13%)
Jan 09, 2009 10.45 10.64 10.32 10.32 7,640 -0.38(-3.55%)
Jan 08, 2009 10.75 10.95 10.60 10.70 8,502 +0.13(+1.23%)
Jan 07, 2009 10.64 10.85 10.55 10.57 65,790 -0.23(-2.13%)
Jan 06, 2009 10.62 10.85 10.56 10.80 29,066 +0.14(+1.31%)
Jan 05, 2009 10.62 10.74 10.50 10.66 20,778 -0.31(-2.83%)
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.