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 (%)
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.