Skip to main content

Vinci Sa ADR (OP: VCISY )

26.96 +0.52 (+1.97%)
Streaming Delayed Price Updated: 11:15 AM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 29, 2012 11.55 11.69 11.52 11.67 14,294 +0.71(+6.48%)
Jun 28, 2012 10.71 10.96 10.71 10.96 18,343 +0.02(+0.18%)
Jun 27, 2012 10.67 10.96 10.67 10.94 13,997 +0.25(+2.30%)
Jun 26, 2012 10.73 10.75 10.59 10.69 14,219 -0.03(-0.24%)
Jun 25, 2012 10.65 10.72 10.64 10.72 17,599 -0.28(-2.55%)
Jun 22, 2012 11.04 11.06 10.86 11.00 18,676 +0.24(+2.23%)
Jun 21, 2012 11.16 11.16 10.73 10.76 11,067 -0.19(-1.74%)
Jun 20, 2012 10.93 11.05 10.83 10.95 82,329 +0.03(+0.27%)
Jun 19, 2012 10.72 10.96 10.72 10.92 14,967 +0.39(+3.70%)
Jun 18, 2012 10.53 10.61 10.50 10.53 19,525 -0.09(-0.86%)
Jun 15, 2012 10.54 10.66 10.54 10.62 12,410 +0.45(+4.43%)
Jun 14, 2012 10.07 10.26 10.07 10.17 10,391 +0.05(+0.50%)
Jun 13, 2012 10.11 10.24 10.11 10.12 19,819 -0.19(-1.85%)
Jun 12, 2012 10.27 10.36 10.15 10.31 20,476 +0.07(+0.68%)
Jun 11, 2012 10.46 10.46 10.19 10.24 29,411 +0.02(+0.20%)
Jun 08, 2012 10.01 10.23 10.01 10.22 23,976 -0.07(-0.68%)
Jun 07, 2012 10.57 10.57 10.28 10.29 17,090 -0.18(-1.72%)
Jun 06, 2012 10.22 10.48 10.18 10.47 19,989 +0.44(+4.36%)
Jun 05, 2012 9.970 10.11 9.970 10.03 99,145 -0.01(-0.07%)
Jun 04, 2012 10.04 10.10 9.930 10.04 13,384 +0.32(+3.29%)
Jun 02, 2012 9.680 9.810 9.640 9.720 23,881 +0.00(+0.00%)
Jun 01, 2012 9.680 9.810 9.640 9.720 23,881 -0.30(-2.99%)
May 31, 2012 10.01 10.05 9.860 10.02 35,197 -0.07(-0.69%)
May 30, 2012 10.22 10.25 10.05 10.09 34,408 -0.48(-4.54%)
May 29, 2012 10.46 10.66 10.45 10.57 23,607 +0.25(+2.42%)
May 25, 2012 10.19 10.37 10.19 10.32 31,464 +0.15(+1.47%)
May 24, 2012 10.13 10.26 10.09 10.17 31,737 -0.10(-0.97%)
May 23, 2012 10.22 10.28 10.06 10.27 25,842 -0.29(-2.75%)
May 22, 2012 10.66 10.79 10.56 10.56 159,730 +0.08(+0.76%)
May 21, 2012 10.19 10.50 10.19 10.48 16,750 +0.54(+5.43%)
May 18, 2012 10.03 10.16 9.920 9.940 14,650 +0.09(+0.91%)
May 17, 2012 9.970 10.20 9.850 9.850 35,399 -0.20(-1.99%)
May 16, 2012 10.06 10.43 9.960 10.05 19,204 -0.52(-4.92%)
May 15, 2012 10.58 10.69 10.52 10.57 26,846 -0.27(-2.49%)
May 14, 2012 10.76 10.89 10.75 10.84 20,609 -0.38(-3.39%)
May 11, 2012 11.17 11.36 11.17 11.22 11,323 -0.11(-0.97%)
May 10, 2012 11.30 11.37 11.22 11.33 13,794 +0.11(+0.98%)
May 09, 2012 11.02 11.29 11.02 11.22 35,256 -0.10(-0.88%)
May 08, 2012 11.29 11.36 11.15 11.32 39,062 -0.14(-1.22%)
May 07, 2012 11.33 11.52 11.31 11.46 47,157 +0.33(+2.96%)
May 04, 2012 11.23 11.28 11.13 11.13 31,408 -0.32(-2.79%)
May 03, 2012 11.55 11.62 11.41 11.45 20,707 -0.13(-1.12%)
May 02, 2012 11.44 11.59 11.44 11.58 20,221 -0.03(-0.26%)
May 01, 2012 11.50 11.74 11.50 11.61 17,261 +0.09(+0.78%)
Apr 30, 2012 11.58 11.62 11.50 11.52 24,023 -0.19(-1.62%)
Apr 27, 2012 11.73 11.81 11.66 11.71 65,569 +0.34(+2.99%)
Apr 26, 2012 11.10 11.44 11.10 11.37 38,554 -0.10(-0.87%)
Apr 25, 2012 11.25 11.47 11.21 11.47 17,375 +0.58(+5.33%)
Apr 24, 2012 10.76 11.02 10.76 10.89 12,415 +0.25(+2.35%)
Apr 23, 2012 10.70 10.70 10.53 10.64 20,275 -0.44(-3.99%)
Apr 20, 2012 10.94 11.13 10.94 11.08 15,601 -0.02(-0.16%)
Apr 19, 2012 11.35 11.45 11.04 11.10 29,498 -0.43(-3.73%)
Apr 18, 2012 11.45 11.60 11.45 11.53 21,418 -0.37(-3.11%)
Apr 17, 2012 11.66 11.93 11.62 11.90 32,954 +0.48(+4.20%)
Apr 16, 2012 11.36 11.47 11.33 11.42 20,804 +0.09(+0.79%)
Apr 13, 2012 11.62 11.62 11.33 11.33 17,227 -0.58(-4.87%)
Apr 12, 2012 11.69 11.97 11.69 11.91 34,850 +0.15(+1.28%)
Apr 11, 2012 11.93 11.95 11.70 11.76 13,290 +0.27(+2.35%)
Apr 10, 2012 11.87 11.87 11.49 11.49 25,538 -0.51(-4.25%)
Apr 09, 2012 11.83 12.02 11.83 12.00 21,074 +0.00(+0.00%)
Apr 05, 2012 12.00 12.09 11.94 12.00 18,765 -0.13(-1.07%)
Apr 04, 2012 12.08 12.18 12.08 12.13 13,522 -0.32(-2.57%)
Apr 03, 2012 12.75 12.76 12.38 12.45 29,670 -0.48(-3.71%)
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.