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 (%)
Apr 30, 2020 20.22 20.48 19.94 20.33 147,397 -0.13(-0.64%)
Apr 29, 2020 20.33 20.77 20.29 20.46 88,827 +0.42(+2.10%)
Apr 28, 2020 20.62 20.70 20.01 20.04 88,250 +0.18(+0.91%)
Apr 27, 2020 19.38 20.03 19.38 19.86 167,951 +0.82(+4.31%)
Apr 24, 2020 18.90 19.22 18.79 19.04 94,900 +0.06(+0.32%)
Apr 23, 2020 18.87 19.30 18.79 18.98 92,924 -0.52(-2.67%)
Apr 22, 2020 19.32 19.53 19.05 19.50 99,239 +0.45(+2.36%)
Apr 21, 2020 19.13 19.34 18.93 19.05 145,077 -1.14(-5.65%)
Apr 20, 2020 20.02 20.77 19.98 20.19 171,511 -0.74(-3.54%)
Apr 17, 2020 21.00 21.00 20.62 20.93 142,400 +1.65(+8.56%)
Apr 16, 2020 19.52 19.52 19.00 19.28 123,094 +0.20(+1.05%)
Apr 15, 2020 19.78 19.78 19.03 19.08 126,978 -2.02(-9.57%)
Apr 14, 2020 20.99 21.66 20.96 21.10 366,850 +0.43(+2.08%)
Apr 13, 2020 20.50 21.41 20.19 20.67 111,073 -0.53(-2.50%)
Apr 09, 2020 20.25 21.28 20.18 21.20 88,000 +1.27(+6.35%)
Apr 08, 2020 19.31 20.22 19.08 19.93 173,568 +0.72(+3.77%)
Apr 07, 2020 19.78 19.86 19.16 19.21 202,284 +0.11(+0.58%)
Apr 06, 2020 18.56 19.10 18.45 19.10 309,082 +1.98(+11.57%)
Apr 03, 2020 17.45 17.47 16.70 17.12 809,600 -0.58(-3.28%)
Apr 02, 2020 17.32 18.03 17.30 17.70 1,786,963 -0.17(-0.95%)
Apr 01, 2020 18.82 19.03 17.84 17.87 195,868 -2.51(-12.32%)
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%)
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.