Indicators

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

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2020	23.34	23.42	22.85	23.19	90,100	+0.17(+0.73%)
May 28, 2020	22.79	23.34	22.79	23.02	52,001	-0.31(-1.33%)
May 27, 2020	23.31	23.41	22.97	23.33	58,254	+0.85(+3.77%)
May 26, 2020	22.33	22.67	22.00	22.48	256,998	+1.50(+7.17%)
May 22, 2020	21.19	21.19	20.77	20.98	62,300	-0.29(-1.36%)
May 21, 2020	21.35	21.54	21.15	21.27	60,171	-0.22(-1.02%)
May 20, 2020	21.27	21.63	21.22	21.49	91,932	+0.51(+2.43%)
May 19, 2020	21.22	21.32	20.98	20.98	217,501	-0.80(-3.70%)
May 18, 2020	21.05	21.86	21.05	21.79	142,061	+1.98(+10.03%)
May 15, 2020	19.73	19.98	19.61	19.80	85,700	-0.01(-0.05%)
May 14, 2020	19.48	19.85	19.31	19.81	94,487	+0.23(+1.17%)
May 13, 2020	19.98	19.99	19.47	19.58	78,041	-0.70(-3.45%)
May 12, 2020	20.31	20.75	20.26	20.28	129,668	-0.13(-0.64%)
May 11, 2020	20.30	20.63	20.20	20.41	86,230	-0.28(-1.35%)
May 08, 2020	20.78	21.07	20.57	20.69	68,600	+0.80(+4.05%)
May 07, 2020	19.84	20.01	19.71	19.89	129,524	+0.62(+3.25%)
May 06, 2020	19.64	19.67	19.26	19.26	66,976	-0.05(-0.26%)
May 05, 2020	19.64	19.78	19.31	19.31	258,696	-0.06(-0.31%)
May 04, 2020	19.23	19.45	19.07	19.37	116,968	-0.32(-1.63%)

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.