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 28, 2021	27.99	28.47	27.99	28.38	362,881	-0.18(-0.63%)
May 27, 2021	28.61	28.68	28.50	28.56	32,546	-0.06(-0.21%)
May 26, 2021	28.58	28.65	28.49	28.62	100,011	+0.03(+0.10%)
May 25, 2021	28.67	28.67	28.51	28.59	55,179	-0.06(-0.21%)
May 24, 2021	28.30	28.68	28.30	28.65	20,640	+0.19(+0.67%)
May 21, 2021	28.33	28.50	28.28	28.46	31,356	+0.05(+0.18%)
May 20, 2021	28.13	28.44	28.13	28.41	40,212	+0.36(+1.28%)
May 19, 2021	27.91	28.15	27.64	28.05	34,713	-0.37(-1.30%)
May 18, 2021	28.44	28.51	28.34	28.42	29,580	-0.17(-0.59%)
May 17, 2021	28.48	28.59	28.38	28.59	28,056	-0.55(-1.89%)
May 14, 2021	28.76	29.16	28.72	29.14	32,875	+0.78(+2.75%)
May 13, 2021	28.16	28.36	27.69	28.36	41,783	+0.20(+0.71%)
May 12, 2021	28.37	28.51	28.15	28.16	37,428	-0.05(-0.18%)
May 11, 2021	28.14	28.26	28.00	28.21	43,338	-0.34(-1.17%)
May 10, 2021	28.81	28.83	28.52	28.55	66,082	-0.57(-1.95%)
May 07, 2021	28.72	29.14	28.67	29.11	30,720	+0.30(+1.05%)
May 06, 2021	27.95	28.81	27.95	28.81	79,394	+0.49(+1.75%)
May 05, 2021	28.17	28.40	28.06	28.32	108,308	+0.07(+0.23%)
May 04, 2021	28.49	28.58	28.02	28.25	33,241	+0.38(+1.36%)

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.