Skip to main content

Vinci Sa ADR (OP: VCISY )

26.17 -0.77 (-2.86%)
Streaming Delayed Price Updated: 3:58 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 08, 2023 30.27 30.27 30.14 30.17 34,675 +0.04(+0.13%)
May 05, 2023 29.78 30.14 29.78 30.13 23,307 +0.26(+0.87%)
May 04, 2023 29.91 29.98 29.70 29.87 24,511 -0.27(-0.90%)
May 03, 2023 30.26 30.40 30.14 30.14 20,731 +0.11(+0.37%)
May 02, 2023 29.99 30.03 29.83 30.03 91,120 -0.72(-2.34%)
May 01, 2023 30.75 31.03 30.64 30.75 65,654 -0.12(-0.39%)
Apr 28, 2023 30.76 31.05 30.76 30.87 31,937 +0.12(+0.39%)
Apr 27, 2023 30.55 30.77 30.49 30.75 38,012 +0.22(+0.72%)
Apr 26, 2023 30.83 30.94 30.51 30.53 20,683 +0.78(+2.62%)
Apr 25, 2023 29.71 29.87 29.52 29.75 41,443 -0.13(-0.44%)
Apr 24, 2023 29.65 29.98 29.47 29.88 39,298 +0.38(+1.29%)
Apr 21, 2023 29.49 29.70 29.20 29.50 48,592 -0.59(-1.96%)
Apr 20, 2023 30.00 30.33 30.00 30.09 21,231 -0.21(-0.68%)
Apr 19, 2023 30.01 30.53 30.01 30.30 34,841 +0.23(+0.75%)
Apr 18, 2023 29.85 30.08 29.85 30.07 36,126 +0.37(+1.25%)
Apr 17, 2023 29.62 29.77 29.59 29.70 40,152 -0.02(-0.07%)
Apr 14, 2023 29.73 29.89 29.63 29.72 107,282 -0.47(-1.56%)
Apr 13, 2023 30.13 30.24 30.11 30.19 29,604 +0.48(+1.62%)
Apr 12, 2023 29.73 29.93 29.63 29.71 36,228 +0.12(+0.41%)
Apr 11, 2023 29.58 29.70 29.49 29.59 37,651 +0.56(+1.93%)
Apr 10, 2023 28.27 29.37 28.27 29.03 31,384 -0.26(-0.89%)
Apr 06, 2023 29.07 29.35 29.05 29.29 38,517 +0.48(+1.67%)
Apr 05, 2023 28.92 28.92 28.70 28.81 34,766 +0.25(+0.88%)
Apr 04, 2023 28.60 28.64 28.52 28.56 42,943 +0.11(+0.39%)
Apr 03, 2023 28.40 28.52 28.29 28.45 42,559 -0.19(-0.66%)
Mar 31, 2023 28.72 28.89 28.62 28.64 46,910 -0.07(-0.24%)
Mar 30, 2023 28.70 28.78 28.62 28.71 30,502 +0.43(+1.52%)
Mar 29, 2023 28.20 28.35 28.11 28.28 39,560 +0.53(+1.91%)
Mar 28, 2023 27.55 27.92 27.52 27.75 52,708 +0.14(+0.51%)
Mar 27, 2023 27.58 27.62 27.37 27.61 45,630 +0.32(+1.17%)
Mar 24, 2023 27.17 27.36 26.91 27.29 28,779 -0.65(-2.33%)
Mar 23, 2023 28.46 28.54 27.81 27.94 41,345 -0.73(-2.54%)
Mar 22, 2023 28.81 29.15 28.66 28.67 34,440 -0.25(-0.86%)
Mar 21, 2023 28.95 29.02 28.77 28.92 46,819 +0.81(+2.88%)
Mar 20, 2023 28.08 28.19 27.91 28.11 38,235 +0.58(+2.11%)
Mar 17, 2023 27.15 27.63 27.14 27.53 45,543 -0.35(-1.26%)
Mar 16, 2023 27.08 27.88 27.06 27.88 41,698 +0.62(+2.27%)
Mar 15, 2023 27.30 27.41 26.48 27.26 87,216 -1.30(-4.55%)
Mar 14, 2023 28.78 28.78 28.45 28.56 40,373 +0.33(+1.17%)
Mar 13, 2023 28.12 28.47 28.12 28.23 30,753 -0.31(-1.09%)
Mar 10, 2023 28.69 28.80 28.46 28.54 926,280 +0.13(+0.48%)
Mar 09, 2023 28.59 28.66 28.39 28.41 114,919 -0.22(-0.79%)
Mar 08, 2023 28.67 28.81 28.57 28.63 21,966 +0.17(+0.60%)
Mar 07, 2023 28.88 28.91 28.45 28.46 30,165 -0.58(-2.00%)
Mar 06, 2023 29.11 29.23 29.02 29.04 34,258 +0.12(+0.41%)
Mar 03, 2023 28.71 28.98 28.67 28.92 31,963 +0.27(+0.94%)
Mar 02, 2023 28.47 28.68 28.43 28.65 41,817 +0.02(+0.07%)
Mar 01, 2023 28.88 28.91 28.55 28.63 45,850 +0.20(+0.72%)
Feb 28, 2023 28.67 28.68 28.41 28.43 70,464 -0.04(-0.12%)
Feb 27, 2023 28.46 28.54 28.41 28.46 32,887 +0.59(+2.10%)
Feb 24, 2023 27.87 27.95 27.78 27.88 32,736 -0.75(-2.64%)
Feb 23, 2023 28.46 28.65 28.41 28.63 63,086 -0.17(-0.59%)
Feb 22, 2023 28.97 29.07 28.56 28.80 65,768 -0.07(-0.24%)
Feb 21, 2023 29.03 29.13 28.87 28.87 46,892 -0.49(-1.67%)
Feb 17, 2023 29.05 29.38 29.00 29.36 69,251 +0.50(+1.73%)
Feb 16, 2023 28.89 29.09 28.79 28.86 30,323 -0.34(-1.16%)
Feb 15, 2023 29.07 29.21 29.02 29.20 34,411 +0.13(+0.45%)
Feb 14, 2023 28.92 29.08 28.67 29.07 36,844 +0.08(+0.28%)
Feb 13, 2023 28.67 29.03 28.67 28.99 32,864 +0.91(+3.24%)
Feb 10, 2023 28.09 28.11 27.95 28.08 58,741 -0.20(-0.69%)
Feb 09, 2023 28.58 28.61 28.23 28.27 38,102 +0.31(+1.11%)
Feb 08, 2023 28.00 28.01 27.87 27.96 53,783 +0.04(+0.16%)
Feb 07, 2023 27.69 27.92 27.55 27.92 34,550 -0.08(-0.29%)
Feb 06, 2023 27.97 28.05 27.87 28.00 101,168 -0.25(-0.88%)
Feb 03, 2023 28.13 28.54 28.13 28.25 73,527 -0.34(-1.19%)
Feb 02, 2023 28.63 28.78 28.49 28.59 39,508 -0.25(-0.87%)
Feb 01, 2023 28.56 28.96 28.45 28.84 59,349 +0.60(+2.12%)
Jan 31, 2023 28.08 28.24 28.04 28.24 45,886 +0.18(+0.64%)
Jan 30, 2023 28.31 28.37 28.04 28.06 48,289 -0.45(-1.58%)
Jan 27, 2023 28.16 28.57 28.13 28.51 57,647 +0.07(+0.25%)
Jan 26, 2023 28.49 28.51 28.24 28.44 72,908 +0.15(+0.53%)
Jan 25, 2023 28.43 28.57 28.14 28.29 80,670 -0.09(-0.32%)
Jan 24, 2023 28.20 28.47 28.15 28.38 35,298 +0.43(+1.54%)
Jan 23, 2023 27.85 28.09 27.81 27.95 59,422 -0.24(-0.85%)
Jan 20, 2023 27.89 28.19 27.89 28.19 34,749 +0.44(+1.59%)
Jan 19, 2023 27.65 27.82 27.58 27.75 44,703 -0.12(-0.43%)
Jan 18, 2023 28.28 28.28 27.86 27.87 32,841 +0.18(+0.63%)
Jan 17, 2023 27.90 27.90 27.63 27.70 47,963 +0.18(+0.64%)
Jan 13, 2023 27.27 27.52 27.23 27.52 31,448 +0.12(+0.44%)
Jan 12, 2023 27.06 27.48 26.99 27.40 37,820 +0.56(+2.08%)
Jan 11, 2023 26.78 26.84 26.72 26.84 22,287 +0.11(+0.41%)
Jan 10, 2023 26.66 26.74 26.56 26.73 48,612 +0.12(+0.43%)
Jan 09, 2023 26.77 26.92 26.61 26.61 62,711 +0.38(+1.47%)
Jan 06, 2023 25.67 26.24 25.62 26.23 63,603 +0.62(+2.42%)
Jan 05, 2023 25.67 25.77 25.51 25.61 31,909 -0.09(-0.35%)
Jan 04, 2023 25.78 25.78 25.61 25.70 44,100 +0.69(+2.76%)
Jan 03, 2023 25.04 25.16 24.91 25.01 63,711 +0.08(+0.32%)
Dec 30, 2022 24.93 25.04 24.86 24.93 42,460 -0.11(-0.44%)
Dec 29, 2022 24.91 25.26 24.89 25.04 51,006 +0.38(+1.54%)
Dec 28, 2022 24.89 24.96 24.66 24.66 38,531 -0.22(-0.88%)
Dec 27, 2022 24.96 25.05 24.87 24.88 46,030 -0.11(-0.44%)
Dec 23, 2022 24.79 25.01 24.78 24.99 45,271 +0.21(+0.85%)
Dec 22, 2022 24.84 24.95 24.61 24.78 107,773 -0.08(-0.32%)
Dec 21, 2022 24.80 24.97 24.77 24.86 57,805 +0.12(+0.49%)
Dec 20, 2022 24.65 24.86 24.62 24.74 53,883 +0.22(+0.92%)
Dec 19, 2022 24.57 24.64 24.43 24.52 78,205 +0.07(+0.27%)
Dec 16, 2022 24.41 24.50 24.34 24.45 485,636 -0.45(-1.81%)
Dec 15, 2022 25.25 25.26 24.83 24.90 54,843 -0.37(-1.46%)
Dec 14, 2022 25.30 25.56 25.01 25.27 25,187 -0.51(-1.98%)
Dec 13, 2022 25.98 26.06 25.68 25.78 36,404 +0.13(+0.51%)
Dec 12, 2022 25.71 25.77 25.52 25.65 29,979 -0.14(-0.54%)
Dec 09, 2022 25.78 25.96 25.78 25.79 49,266 +0.00(+0.00%)
Dec 08, 2022 25.70 25.86 25.70 25.79 48,687 +0.12(+0.47%)
Dec 07, 2022 25.67 25.76 25.56 25.67 49,565 +0.11(+0.43%)
Dec 06, 2022 25.63 25.79 25.43 25.56 54,904 +0.06(+0.24%)
Dec 05, 2022 25.70 25.77 25.46 25.50 60,811 -0.28(-1.09%)
Dec 02, 2022 25.68 25.87 25.64 25.78 71,038 +0.05(+0.19%)
Dec 01, 2022 25.66 25.85 25.62 25.73 48,858 +0.46(+1.82%)
Nov 30, 2022 24.91 25.31 24.72 25.27 54,257 +0.33(+1.32%)
Nov 29, 2022 24.73 25.02 24.73 24.94 56,014 +0.07(+0.28%)
Nov 28, 2022 25.24 25.34 24.86 24.87 37,839 -0.32(-1.27%)
Nov 25, 2022 25.05 25.23 25.04 25.19 31,650 +0.18(+0.72%)
Nov 23, 2022 24.90 25.07 24.80 25.01 40,165 +0.16(+0.64%)
Nov 22, 2022 24.64 24.85 24.64 24.85 40,977 +0.16(+0.65%)
Nov 21, 2022 24.50 24.75 24.49 24.69 66,111 +0.08(+0.33%)
Nov 18, 2022 24.64 24.71 24.54 24.61 33,812 +0.02(+0.08%)
Nov 17, 2022 24.31 24.60 24.30 24.59 61,323 +0.01(+0.04%)
Nov 16, 2022 24.77 24.85 24.57 24.58 60,143 +0.07(+0.29%)
Nov 15, 2022 24.77 24.80 24.10 24.51 84,121 +0.23(+0.95%)
Nov 14, 2022 24.29 24.38 24.19 24.28 70,220 -0.17(-0.70%)
Nov 11, 2022 24.34 24.58 24.20 24.45 47,131 +0.40(+1.67%)
Nov 10, 2022 23.95 24.36 23.70 24.05 191,192 +0.43(+1.82%)
Nov 09, 2022 23.57 23.80 23.43 23.62 68,861 -0.02(-0.08%)
Nov 08, 2022 23.40 23.72 23.40 23.64 70,978 +0.14(+0.60%)
Nov 07, 2022 23.38 23.57 23.31 23.50 88,651 -0.38(-1.59%)
Nov 04, 2022 23.60 24.00 23.55 23.88 112,359 +1.12(+4.92%)
Nov 03, 2022 22.71 22.90 22.67 22.76 120,244 -0.15(-0.65%)
Nov 02, 2022 23.19 23.60 22.91 22.91 85,101 -0.34(-1.46%)
Nov 01, 2022 23.44 23.44 23.11 23.25 74,422 +0.28(+1.22%)
Oct 31, 2022 22.95 23.13 22.87 22.97 120,389 -0.38(-1.63%)
Oct 28, 2022 22.98 23.35 22.98 23.35 90,375 +0.50(+2.19%)
Oct 27, 2022 23.14 23.27 22.85 22.85 88,887 -0.17(-0.74%)
Oct 26, 2022 22.95 23.25 22.90 23.02 66,937 -0.34(-1.46%)
Oct 25, 2022 22.16 23.36 22.16 23.36 480,599 +1.48(+6.76%)
Oct 24, 2022 21.70 21.93 21.66 21.88 187,767 +0.57(+2.67%)
Oct 21, 2022 20.77 21.35 20.74 21.31 80,000 +0.43(+2.06%)
Oct 20, 2022 21.12 21.27 20.78 20.88 122,845 -0.17(-0.81%)
Oct 19, 2022 21.18 21.25 20.95 21.05 64,988 -0.20(-0.94%)
Oct 18, 2022 21.44 21.47 21.14 21.25 180,666 +0.13(+0.62%)
Oct 17, 2022 21.07 21.22 20.99 21.12 174,978 +0.78(+3.83%)
Oct 14, 2022 20.75 20.79 20.30 20.34 168,511 -0.20(-0.97%)
Oct 13, 2022 19.93 20.71 19.83 20.54 238,475 +0.54(+2.70%)
Oct 12, 2022 19.96 20.28 19.92 20.00 142,998 -0.18(-0.89%)
Oct 11, 2022 20.32 20.55 20.14 20.18 333,030 +0.12(+0.60%)
Oct 10, 2022 20.19 20.25 19.98 20.06 226,359 +0.46(+2.35%)
Oct 07, 2022 19.79 19.86 19.54 19.60 158,297 -0.25(-1.26%)
Oct 06, 2022 20.28 20.28 19.83 19.85 148,663 -0.86(-4.15%)
Oct 05, 2022 20.62 20.84 20.45 20.71 252,510 -0.50(-2.36%)
Oct 04, 2022 21.18 21.39 21.04 21.21 368,891 +0.73(+3.56%)
Oct 03, 2022 20.36 20.57 20.32 20.48 246,318 +0.39(+1.92%)
Sep 30, 2022 20.13 20.45 20.06 20.09 391,602 -0.06(-0.31%)
Sep 29, 2022 20.16 20.32 19.89 20.16 615,797 -0.41(-2.01%)
Sep 28, 2022 19.89 20.63 19.87 20.57 180,808 +0.46(+2.29%)
Sep 27, 2022 20.32 20.45 20.00 20.11 715,891 +0.14(+0.70%)
Sep 26, 2022 20.00 20.25 19.89 19.97 331,086 -0.46(-2.25%)
Sep 23, 2022 20.61 20.69 20.30 20.43 219,353 -1.15(-5.33%)
Sep 22, 2022 21.68 21.70 21.47 21.58 164,738 -0.17(-0.78%)
Sep 21, 2022 22.20 22.32 21.75 21.75 103,695 -0.76(-3.38%)
Sep 20, 2022 22.50 22.60 22.29 22.51 101,370 -0.57(-2.47%)
Sep 19, 2022 22.57 23.12 22.56 23.08 125,999 +0.12(+0.52%)
Sep 16, 2022 22.94 23.07 22.81 22.96 69,250 -0.64(-2.71%)
Sep 15, 2022 23.44 23.79 23.44 23.60 69,286 +0.02(+0.06%)
Sep 14, 2022 23.56 23.78 23.47 23.59 39,037 +0.09(+0.36%)
Sep 13, 2022 23.86 23.92 23.50 23.50 83,372 -0.77(-3.17%)
Sep 12, 2022 24.21 24.40 24.20 24.27 95,756 +0.56(+2.36%)
Sep 09, 2022 23.73 23.77 23.59 23.71 85,602 +0.49(+2.11%)
Sep 08, 2022 22.96 23.30 22.95 23.22 262,692 -0.23(-0.98%)
Sep 07, 2022 23.07 23.49 23.07 23.45 164,519 +0.53(+2.31%)
Sep 06, 2022 23.08 23.18 22.90 22.92 195,506 +0.11(+0.48%)
Sep 02, 2022 23.19 23.49 22.72 22.81 176,901 -0.17(-0.74%)
Sep 01, 2022 22.85 22.98 22.66 22.98 106,321 -0.05(-0.22%)
Aug 31, 2022 23.11 23.20 23.03 23.03 117,572 +0.08(+0.35%)
Aug 30, 2022 23.12 23.17 22.88 22.95 134,610 +0.01(+0.03%)
Aug 29, 2022 22.80 23.04 22.77 22.94 119,187 +0.24(+1.08%)
Aug 26, 2022 23.23 23.32 22.70 22.70 59,576 -0.57(-2.46%)
Aug 25, 2022 23.16 23.34 22.99 23.27 83,911 +0.21(+0.91%)
Aug 24, 2022 22.94 23.21 22.88 23.06 60,285 +0.01(+0.04%)
Aug 23, 2022 23.05 23.15 22.93 23.05 183,317 +0.18(+0.79%)
Aug 22, 2022 22.93 22.95 22.76 22.87 136,745 -0.63(-2.68%)
Aug 19, 2022 23.56 23.60 23.45 23.50 49,479 -0.27(-1.14%)
Aug 18, 2022 23.88 23.88 23.68 23.77 52,431 -0.19(-0.79%)
Aug 17, 2022 23.82 24.07 23.81 23.96 44,788 -0.24(-0.99%)
Aug 16, 2022 24.01 24.27 24.01 24.20 71,120 +0.15(+0.62%)
Aug 15, 2022 23.99 24.06 23.90 24.05 62,766 -0.18(-0.74%)
Aug 12, 2022 24.12 24.23 23.94 24.23 72,898 -0.03(-0.12%)
Aug 11, 2022 24.29 24.31 24.19 24.26 48,307 +0.18(+0.75%)
Aug 10, 2022 24.10 24.24 23.98 24.08 59,500 +0.40(+1.69%)
Aug 09, 2022 23.65 23.78 23.62 23.68 200,212 +0.16(+0.67%)
Aug 08, 2022 23.82 23.82 23.45 23.52 77,454 +0.10(+0.44%)
Aug 05, 2022 23.35 23.48 23.25 23.42 73,546 -0.36(-1.51%)
Aug 04, 2022 23.66 23.80 23.61 23.78 69,942 +0.29(+1.21%)
Aug 03, 2022 23.47 23.52 23.28 23.50 66,451 +0.37(+1.58%)
Aug 02, 2022 23.36 23.36 23.13 23.13 110,258 -0.41(-1.74%)
Aug 01, 2022 23.65 23.70 23.41 23.54 127,806 -0.37(-1.55%)
Jul 29, 2022 23.55 23.91 23.55 23.91 64,129 +0.82(+3.55%)
Jul 28, 2022 22.79 23.16 22.69 23.09 97,721 +0.10(+0.43%)
Jul 27, 2022 22.74 23.04 22.57 22.99 99,216 +0.37(+1.64%)
Jul 26, 2022 22.60 22.79 22.55 22.62 185,276 -0.40(-1.74%)
Jul 25, 2022 23.00 23.07 22.81 23.02 111,907 +0.38(+1.68%)
Jul 22, 2022 22.91 22.96 22.61 22.64 109,746 -0.05(-0.22%)
Jul 21, 2022 22.39 22.70 22.37 22.69 87,611 +0.25(+1.11%)
Jul 20, 2022 22.78 22.82 22.31 22.44 227,930 -0.51(-2.22%)
Jul 19, 2022 22.79 23.09 22.76 22.95 214,797 +0.87(+3.94%)
Jul 18, 2022 22.23 22.36 22.00 22.08 255,747 +0.01(+0.05%)
Jul 15, 2022 21.94 22.16 21.85 22.07 209,552 +0.67(+3.13%)
Jul 14, 2022 21.09 21.45 21.02 21.40 101,681 -0.39(-1.79%)
Jul 13, 2022 21.62 21.92 21.56 21.79 120,024 -0.04(-0.18%)
Jul 12, 2022 21.77 22.04 21.74 21.83 208,208 +0.28(+1.30%)
Jul 11, 2022 21.77 21.86 21.53 21.55 192,684 -0.78(-3.49%)
Jul 08, 2022 22.15 22.42 22.05 22.33 131,276 +0.38(+1.73%)
Jul 07, 2022 21.94 22.07 21.81 21.95 144,920 +0.27(+1.25%)
Jul 06, 2022 21.42 21.72 21.39 21.68 534,019 +0.16(+0.74%)
Jul 05, 2022 21.42 21.52 21.10 21.52 138,854 -1.04(-4.61%)
Jul 01, 2022 22.15 22.56 22.07 22.56 113,982 +0.24(+1.08%)
Jun 30, 2022 21.82 22.45 21.80 22.32 92,514 -0.19(-0.84%)
Jun 29, 2022 22.64 22.75 22.48 22.51 127,664 -0.27(-1.19%)
Jun 28, 2022 23.10 23.21 22.78 22.78 277,447 +0.07(+0.31%)
Jun 27, 2022 22.74 23.03 22.64 22.71 178,877 -0.59(-2.53%)
Jun 24, 2022 22.96 23.30 22.96 23.30 116,336 +0.83(+3.69%)
Jun 23, 2022 22.37 22.51 22.20 22.47 159,405 -0.01(-0.04%)
Jun 22, 2022 22.10 22.71 22.08 22.48 273,750 +0.39(+1.77%)
Jun 21, 2022 22.36 22.40 22.08 22.09 182,563 -0.14(-0.63%)
Jun 17, 2022 22.53 22.59 22.06 22.23 190,842 +0.01(+0.06%)
Jun 16, 2022 22.15 22.43 22.07 22.22 156,095 -0.07(-0.33%)
Jun 15, 2022 22.36 22.86 21.90 22.29 134,152 +0.62(+2.86%)
Jun 14, 2022 22.03 22.14 21.52 21.67 247,454 -0.64(-2.87%)
Jun 13, 2022 22.48 22.61 22.26 22.31 149,667 -0.87(-3.75%)
Jun 10, 2022 23.44 23.44 23.07 23.18 145,930 -0.70(-2.93%)
Jun 09, 2022 24.22 24.24 23.84 23.88 60,042 -0.23(-0.95%)
Jun 08, 2022 24.38 24.38 24.11 24.11 69,429 -0.22(-0.90%)
Jun 07, 2022 24.10 24.34 24.04 24.33 405,632 -0.01(-0.04%)
Jun 06, 2022 24.53 24.57 24.28 24.34 56,308 +0.22(+0.91%)
Jun 03, 2022 24.14 24.18 24.04 24.12 69,160 -0.10(-0.41%)
Jun 02, 2022 23.98 24.22 23.90 24.22 144,352 +0.47(+1.98%)
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.