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 (%)
Jun 30, 2011 15.80 16.06 15.80 16.06 20,652 +0.46(+2.95%)
Jun 29, 2011 15.41 15.68 15.39 15.60 14,988 +0.42(+2.77%)
Jun 28, 2011 15.20 15.20 15.08 15.18 10,790 +0.27(+1.81%)
Jun 27, 2011 14.80 14.97 14.80 14.91 12,084 +0.16(+1.08%)
Jun 24, 2011 15.00 15.00 14.70 14.75 5,710 -0.22(-1.47%)
Jun 23, 2011 14.72 14.97 14.67 14.97 15,072 -0.18(-1.19%)
Jun 22, 2011 15.34 15.38 15.15 15.15 26,113 -0.33(-2.13%)
Jun 21, 2011 15.22 15.53 15.21 15.48 20,276 +0.48(+3.20%)
Jun 20, 2011 14.95 15.03 14.91 15.00 19,837 -0.17(-1.12%)
Jun 17, 2011 15.19 15.25 15.10 15.17 18,133 +0.41(+2.78%)
Jun 16, 2011 14.70 14.85 14.64 14.76 28,075 -0.05(-0.34%)
Jun 15, 2011 15.07 15.15 14.76 14.81 19,775 -0.61(-3.96%)
Jun 14, 2011 15.41 15.51 15.41 15.42 10,741 +0.35(+2.32%)
Jun 13, 2011 15.08 15.20 14.98 15.07 9,772 +0.11(+0.74%)
Jun 10, 2011 15.27 15.29 14.90 14.96 17,676 -0.46(-2.98%)
Jun 09, 2011 15.28 15.52 15.28 15.42 30,423 +0.17(+1.11%)
Jun 08, 2011 15.36 15.40 15.21 15.25 16,041 -0.25(-1.61%)
Jun 07, 2011 15.50 15.64 15.45 15.50 55,922 +0.26(+1.71%)
Jun 06, 2011 15.30 15.40 15.19 15.24 18,637 -0.16(-1.04%)
Jun 03, 2011 15.35 15.48 15.15 15.40 11,946 +0.13(+0.85%)
May 24, 2011 15.28 15.32 15.18 15.27 14,118 +0.21(+1.39%)
May 23, 2011 14.97 15.11 14.94 15.06 17,592 -0.31(-2.02%)
May 20, 2011 15.68 15.68 15.37 15.37 11,778 -0.42(-2.66%)
May 19, 2011 15.67 15.80 15.64 15.79 8,746 +0.33(+2.13%)
May 18, 2011 15.27 15.46 15.26 15.46 26,629 +0.17(+1.11%)
May 17, 2011 15.19 15.33 15.12 15.29 14,455 -0.12(-0.78%)
May 16, 2011 15.29 15.55 15.29 15.41 11,283 +0.00(+0.00%)
May 13, 2011 15.68 15.68 15.32 15.41 15,541 -0.33(-2.10%)
May 12, 2011 15.60 15.75 15.57 15.74 13,970 -0.08(-0.51%)
May 11, 2011 16.05 16.05 15.72 15.82 121,165 -0.32(-1.98%)
May 10, 2011 15.90 16.14 15.90 16.14 20,771 +0.35(+2.22%)
May 09, 2011 15.68 15.79 15.61 15.79 16,549 -0.06(-0.38%)
May 06, 2011 16.04 16.13 15.70 15.85 26,890 -0.07(-0.44%)
May 05, 2011 16.05 16.11 15.83 15.92 18,644 -0.46(-2.81%)
May 04, 2011 16.59 16.59 16.30 16.38 12,015 -0.15(-0.91%)
May 03, 2011 16.48 16.66 16.45 16.53 96,790 +0.04(+0.24%)
May 02, 2011 16.49 16.49 16.49 16.49 15,362 -0.12(-0.72%)
Apr 29, 2011 16.64 16.77 16.60 16.61 13,309 -0.02(-0.12%)
Apr 28, 2011 16.38 16.70 16.38 16.63 18,368 +0.47(+2.91%)
Apr 27, 2011 16.13 16.35 16.07 16.16 17,908 +0.26(+1.64%)
Apr 26, 2011 15.82 16.01 15.79 15.90 19,329 +0.07(+0.44%)
Apr 25, 2011 15.82 15.90 15.71 15.83 16,198 +0.08(+0.51%)
Apr 21, 2011 15.79 15.85 15.72 15.75 8,829 +0.06(+0.38%)
Apr 20, 2011 15.60 15.70 15.60 15.69 32,630 +0.64(+4.25%)
Apr 19, 2011 14.96 15.05 14.92 15.05 10,373 +0.15(+1.01%)
Apr 18, 2011 14.89 14.93 14.77 14.90 12,988 -0.53(-3.43%)
Apr 15, 2011 15.38 15.46 15.34 15.43 19,855 -0.11(-0.71%)
Apr 14, 2011 15.32 15.54 15.30 15.54 14,336 -0.04(-0.26%)
Apr 13, 2011 15.65 15.74 15.51 15.58 18,147 +0.15(+0.97%)
Apr 12, 2011 15.47 15.53 15.36 15.43 15,398 -0.25(-1.59%)
Apr 11, 2011 15.75 15.81 15.60 15.68 18,901 -0.30(-1.88%)
Apr 08, 2011 15.94 16.02 15.89 15.98 35,113 +0.28(+1.78%)
Apr 07, 2011 15.58 15.78 15.58 15.70 10,927 -0.21(-1.32%)
Apr 06, 2011 15.76 15.91 15.76 15.91 20,086 -0.03(-0.19%)
Apr 05, 2011 15.70 15.97 15.70 15.94 11,005 +0.07(+0.44%)
Apr 04, 2011 15.93 15.94 15.78 15.87 99,256 -0.04(-0.25%)
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.