Skip to main content

Vinci Sa ADR (OP: VCISY )

26.17 -0.77 (-2.86%)
Streaming Delayed Price Updated: 3:58 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2020 19.66 20.76 19.30 20.38 370,850 +0.63(+3.19%)
Mar 30, 2020 19.75 20.17 19.64 19.75 468,227 -0.20(-1.00%)
Mar 27, 2020 19.44 20.35 19.25 19.95 163,100 -1.25(-5.90%)
Mar 26, 2020 19.97 21.21 19.82 21.20 330,183 +1.09(+5.42%)
Mar 25, 2020 19.02 20.48 18.85 20.11 405,280 +1.66(+9.03%)
Mar 24, 2020 18.01 19.28 17.83 18.45 476,579 +0.89(+5.10%)
Mar 23, 2020 18.02 18.56 17.19 17.55 225,811 -0.54(-2.99%)
Mar 20, 2020 18.01 19.29 18.00 18.09 286,800 +1.49(+8.98%)
Mar 19, 2020 15.41 16.98 15.15 16.60 847,373 +1.45(+9.57%)
Mar 18, 2020 15.54 16.11 14.89 15.15 366,639 -2.52(-14.26%)
Mar 17, 2020 15.79 17.91 15.79 17.67 368,740 +1.82(+11.48%)
Mar 16, 2020 15.36 16.80 15.31 15.85 261,519 -4.00(-20.15%)
Mar 13, 2020 19.47 19.85 18.04 19.85 354,400 +2.28(+12.98%)
Mar 12, 2020 19.00 19.05 17.43 17.57 264,511 -3.74(-17.55%)
Mar 11, 2020 21.86 22.05 21.08 21.31 131,047 -0.87(-3.92%)
Mar 10, 2020 22.91 22.91 21.43 22.18 210,544 -0.50(-2.20%)
Mar 09, 2020 23.18 23.62 22.51 22.68 141,846 -2.09(-8.44%)
Mar 06, 2020 25.10 25.16 24.49 24.77 182,500 -0.95(-3.69%)
Mar 05, 2020 25.97 26.09 25.59 25.72 74,631 -0.82(-3.09%)
Mar 04, 2020 26.39 26.84 26.19 26.54 121,989 +0.79(+3.07%)
Mar 03, 2020 25.99 26.39 25.57 25.75 166,085 +0.23(+0.90%)
Mar 02, 2020 25.18 25.54 24.98 25.52 94,937 +0.34(+1.35%)
Feb 28, 2020 25.08 25.22 24.77 25.18 142,800 -0.56(-2.18%)
Feb 27, 2020 26.08 26.43 25.74 25.74 110,253 -0.48(-1.83%)
Feb 26, 2020 26.47 26.67 26.16 26.22 68,356 -0.21(-0.79%)
Feb 25, 2020 27.00 27.00 26.37 26.43 112,779 -0.65(-2.40%)
Feb 24, 2020 27.00 27.30 26.99 27.08 61,734 -1.41(-4.95%)
Feb 21, 2020 28.60 28.61 28.39 28.49 64,000 +0.02(+0.07%)
Feb 20, 2020 28.45 28.54 28.30 28.47 39,221 -0.26(-0.90%)
Feb 19, 2020 28.74 28.78 28.64 28.73 38,117 +0.10(+0.35%)
Feb 18, 2020 28.64 28.72 28.60 28.63 49,914 +0.13(+0.47%)
Feb 14, 2020 28.57 28.60 28.35 28.50 78,000 +0.16(+0.55%)
Feb 13, 2020 28.23 28.46 28.23 28.34 35,885 -0.33(-1.15%)
Feb 12, 2020 28.49 28.74 28.46 28.67 47,844 -0.01(-0.03%)
Feb 11, 2020 28.56 28.71 28.54 28.68 77,672 +0.16(+0.56%)
Feb 10, 2020 28.23 28.52 28.21 28.52 29,288 +0.29(+1.03%)
Feb 07, 2020 28.30 28.37 28.23 28.23 27,000 -0.24(-0.84%)
Feb 06, 2020 28.23 28.47 28.11 28.47 51,034 -0.17(-0.58%)
Feb 05, 2020 28.57 28.68 28.35 28.64 44,680 +0.41(+1.43%)
Feb 04, 2020 28.00 28.23 27.93 28.23 36,414 +0.52(+1.86%)
Feb 03, 2020 27.76 27.80 27.65 27.71 53,711 +0.02(+0.09%)
Jan 31, 2020 27.82 27.82 27.59 27.69 43,300 -0.29(-1.04%)
Jan 30, 2020 27.79 28.01 27.70 27.98 83,852 +0.01(+0.04%)
Jan 29, 2020 27.95 28.08 27.94 27.97 50,730 +0.09(+0.32%)
Jan 28, 2020 27.68 27.92 27.57 27.88 57,981 +0.46(+1.68%)
Jan 27, 2020 27.55 27.62 27.35 27.42 66,819 -0.67(-2.39%)
Jan 24, 2020 28.22 28.23 28.02 28.09 135,300 -0.01(-0.04%)
Jan 23, 2020 28.27 28.27 27.95 28.10 68,398 +0.14(+0.50%)
Jan 22, 2020 28.10 28.17 27.94 27.96 87,753 -0.34(-1.20%)
Jan 21, 2020 28.33 28.35 28.21 28.30 65,133 -0.08(-0.29%)
Jan 17, 2020 28.30 28.42 28.30 28.38 58,500 +0.43(+1.54%)
Jan 16, 2020 27.95 28.02 27.88 27.95 53,288 -0.03(-0.11%)
Jan 15, 2020 27.90 28.03 27.86 27.98 61,353 +0.16(+0.58%)
Jan 14, 2020 27.80 27.92 27.76 27.82 65,024 +0.06(+0.22%)
Jan 13, 2020 27.66 27.76 27.56 27.76 74,937 +0.22(+0.80%)
Jan 10, 2020 27.42 27.61 27.42 27.54 57,500 +0.17(+0.62%)
Jan 09, 2020 27.46 27.46 27.35 27.37 66,679 -0.37(-1.33%)
Jan 08, 2020 27.67 27.85 27.63 27.74 50,270 +0.55(+2.02%)
Jan 07, 2020 27.28 27.29 27.18 27.19 42,409 -0.42(-1.52%)
Jan 06, 2020 27.48 27.67 27.45 27.61 35,774 +0.00(+0.00%)
Jan 03, 2020 27.45 27.72 27.45 27.61 47,000 -0.37(-1.32%)
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.