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 31, 2022 24.00 24.19 23.95 24.18 135,789 -0.67(-2.70%)
May 27, 2022 24.76 24.89 24.71 24.85 57,417 +0.16(+0.65%)
May 26, 2022 24.31 24.75 24.31 24.69 64,145 +0.71(+2.96%)
May 25, 2022 23.68 24.09 23.68 23.98 124,023 +0.04(+0.17%)
May 24, 2022 23.73 24.01 23.68 23.94 92,439 +0.00(+0.00%)
May 23, 2022 23.50 24.01 23.46 23.94 196,706 -0.06(-0.25%)
May 20, 2022 24.22 24.22 23.71 24.00 87,159 -0.04(-0.17%)
May 19, 2022 23.87 24.19 23.78 24.04 68,891 +0.13(+0.54%)
May 18, 2022 24.20 24.34 23.91 23.91 51,630 -0.63(-2.57%)
May 17, 2022 24.36 24.58 24.31 24.54 93,446 +0.35(+1.45%)
May 16, 2022 23.97 24.32 23.81 24.19 173,544 +0.13(+0.54%)
May 13, 2022 23.81 24.19 23.81 24.06 106,584 +0.79(+3.41%)
May 12, 2022 23.42 23.70 23.13 23.27 119,481 -0.38(-1.63%)
May 11, 2022 23.86 24.06 23.50 23.65 302,664 +0.08(+0.34%)
May 10, 2022 23.76 23.78 23.28 23.57 240,870 +0.01(+0.04%)
May 09, 2022 23.76 23.87 23.45 23.56 163,433 -0.22(-0.93%)
May 06, 2022 23.95 24.14 23.63 23.78 164,250 -0.19(-0.79%)
May 05, 2022 24.20 24.23 23.75 23.97 127,194 -0.88(-3.54%)
May 04, 2022 24.18 24.85 23.94 24.85 112,100 +0.55(+2.26%)
May 03, 2022 24.29 24.42 24.14 24.30 121,976 +0.40(+1.67%)
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.