Skip to main content

Vinci Sa ADR (OP: VCISY )

26.93 +0.49 (+1.85%)
Streaming Delayed Price Updated: 11:20 AM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2015 15.27 15.34 15.21 15.29 33,210 -0.03(-0.20%)
Apr 29, 2015 15.27 15.37 15.12 15.32 21,496 -0.12(-0.78%)
Apr 28, 2015 15.18 15.44 15.18 15.44 28,221 +0.24(+1.58%)
Apr 27, 2015 15.27 15.34 15.16 15.20 30,651 +0.15(+1.00%)
Apr 24, 2015 15.23 15.23 14.89 15.05 33,274 +0.55(+3.79%)
Apr 23, 2015 15.14 15.23 14.42 14.50 25,840 -0.45(-2.98%)
Apr 22, 2015 14.84 15.06 14.78 14.95 25,808 -0.39(-2.57%)
Apr 21, 2015 15.23 15.36 15.23 15.34 31,695 +0.25(+1.66%)
Apr 20, 2015 14.97 15.15 14.96 15.09 26,739 +0.09(+0.60%)
Apr 17, 2015 15.04 15.04 14.93 15.00 80,656 -0.25(-1.64%)
Apr 16, 2015 15.23 15.29 15.11 15.25 55,559 +0.08(+0.53%)
Apr 15, 2015 15.11 15.17 14.97 15.17 17,353 +0.10(+0.66%)
Apr 14, 2015 15.03 15.07 14.96 15.07 45,144 +0.21(+1.41%)
Apr 13, 2015 14.81 14.96 14.81 14.86 24,412 +0.30(+2.06%)
Apr 10, 2015 14.55 14.59 14.52 14.56 123,392 -0.15(-1.05%)
Apr 09, 2015 14.77 14.78 14.65 14.71 24,306 -0.01(-0.03%)
Apr 08, 2015 14.82 14.83 14.63 14.72 24,201 -0.06(-0.41%)
Apr 07, 2015 14.82 14.87 14.71 14.78 36,474 -0.20(-1.34%)
Apr 06, 2015 14.79 15.03 14.79 14.98 19,738 +0.29(+1.97%)
Apr 02, 2015 14.69 14.69 14.69 0 +0.12(+0.86%)
Apr 01, 2015 14.65 14.65 14.48 14.56 26,042 +0.32(+2.28%)
Mar 31, 2015 14.32 14.46 14.21 14.24 37,878 -0.39(-2.67%)
Mar 30, 2015 14.62 14.69 14.59 14.63 43,192 -0.15(-1.05%)
Mar 27, 2015 14.67 14.83 14.65 14.79 42,348 +0.09(+0.58%)
Mar 26, 2015 14.63 14.74 14.52 14.70 23,916 -0.14(-0.94%)
Mar 25, 2015 14.90 15.00 14.82 14.84 49,032 -0.21(-1.40%)
Mar 24, 2015 15.05 15.11 14.99 15.05 65,566 +0.04(+0.27%)
Mar 23, 2015 14.91 15.04 14.89 15.01 19,286 +0.06(+0.40%)
Mar 20, 2015 14.82 15.05 14.79 14.95 38,096 +0.50(+3.46%)
Mar 19, 2015 14.46 14.55 14.36 14.45 42,875 -0.27(-1.83%)
Mar 18, 2015 14.43 14.78 14.38 14.72 44,390 +0.16(+1.10%)
Mar 17, 2015 14.38 14.57 14.38 14.56 36,690 +0.06(+0.41%)
Mar 16, 2015 14.42 14.56 14.40 14.50 31,587 +0.24(+1.68%)
Mar 13, 2015 14.22 14.28 14.15 14.26 32,446 -0.19(-1.31%)
Mar 12, 2015 14.34 14.45 14.32 14.45 38,849 +0.07(+0.52%)
Mar 11, 2015 14.29 14.46 14.29 14.38 38,765 -0.01(-0.03%)
Mar 10, 2015 14.39 14.50 14.34 14.38 67,674 -0.30(-2.04%)
Mar 09, 2015 14.59 14.70 14.59 14.68 31,353 +0.05(+0.34%)
Mar 06, 2015 14.67 14.70 14.58 14.63 111,607 -0.12(-0.85%)
Mar 05, 2015 14.67 14.81 14.61 14.76 327,039 +0.16(+1.06%)
Mar 04, 2015 14.64 14.51 14.60 423,426 +0.04(+0.27%)
Mar 03, 2015 14.84 14.53 14.56 215,416 -0.28(-1.89%)
Mar 02, 2015 14.73 14.84 14.73 14.84 22,462 +0.04(+0.27%)
Feb 27, 2015 14.70 14.83 14.62 14.80 30,958 -0.14(-0.94%)
Feb 26, 2015 14.97 14.98 14.88 14.94 69,561 -0.04(-0.27%)
Feb 25, 2015 14.86 15.03 14.86 14.98 22,838 -0.06(-0.42%)
Feb 24, 2015 14.95 15.05 14.93 15.04 44,038 +0.18(+1.23%)
Feb 23, 2015 14.97 15.01 14.85 14.86 725,737 -0.23(-1.52%)
Feb 20, 2015 14.70 15.12 14.70 15.09 824,882 +0.19(+1.28%)
Feb 19, 2015 14.91 14.99 14.87 14.90 399,707 -0.08(-0.53%)
Feb 18, 2015 14.82 15.05 14.80 14.98 3,708,788 -0.07(-0.47%)
Feb 17, 2015 14.97 15.06 14.79 15.05 5,127,922 +0.35(+2.38%)
Feb 13, 2015 14.70 14.70 14.70 0 -0.02(-0.14%)
Feb 12, 2015 14.65 14.72 14.59 14.72 624,506 +0.34(+2.36%)
Feb 11, 2015 14.44 14.46 14.32 14.38 37,504 -0.19(-1.30%)
Feb 10, 2015 14.56 14.59 14.44 14.57 74,020 +0.35(+2.46%)
Feb 09, 2015 13.96 14.30 13.96 14.22 77,366 +0.39(+2.82%)
Feb 06, 2015 13.97 14.00 13.79 13.83 28,956 -0.40(-2.81%)
Feb 05, 2015 14.04 14.23 14.03 14.23 28,736 +0.73(+5.41%)
Feb 04, 2015 13.65 13.86 13.45 13.50 39,620 -0.37(-2.67%)
Feb 03, 2015 13.72 13.92 13.72 13.87 43,850 +0.39(+2.89%)
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.