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 (%)
Aug 31, 2011 13.07 13.18 12.92 12.96 10,397 +0.07(+0.54%)
Aug 30, 2011 12.80 12.99 12.66 12.89 17,672 -0.07(-0.54%)
Aug 29, 2011 12.78 12.96 12.68 12.96 15,432 +0.67(+5.45%)
Aug 26, 2011 12.03 12.38 12.03 12.29 20,592 +0.00(+0.00%)
Aug 25, 2011 12.59 12.65 12.20 12.29 17,533 -0.33(-2.61%)
Aug 24, 2011 12.46 12.63 12.38 12.62 23,055 +0.20(+1.61%)
Aug 23, 2011 12.19 12.48 12.18 12.42 167,576 +0.60(+5.08%)
Aug 22, 2011 12.21 12.22 11.82 11.82 23,561 -0.02(-0.17%)
Aug 19, 2011 11.87 12.13 11.73 11.84 19,954 -0.21(-1.74%)
Aug 18, 2011 12.14 12.23 11.94 12.05 16,611 -0.84(-6.52%)
Aug 17, 2011 13.10 13.12 12.86 12.89 21,865 +0.17(+1.34%)
Aug 16, 2011 12.70 13.03 12.64 12.72 42,818 -0.45(-3.42%)
Aug 15, 2011 12.99 13.17 12.96 13.17 13,617 +0.47(+3.70%)
Aug 12, 2011 12.60 12.79 12.49 12.70 26,878 +0.60(+4.96%)
Aug 11, 2011 11.54 12.45 11.54 12.10 15,455 +0.40(+3.42%)
Aug 10, 2011 12.23 12.25 11.70 11.70 30,987 -0.89(-7.07%)
Aug 09, 2011 12.18 12.65 11.95 12.59 28,323 +1.24(+10.93%)
Aug 08, 2011 11.97 12.06 11.35 11.35 38,080 -1.50(-11.67%)
Aug 05, 2011 12.81 12.88 12.21 12.85 31,953 +0.60(+4.90%)
Aug 04, 2011 12.81 12.81 12.25 12.25 36,571 -1.26(-9.33%)
Aug 03, 2011 13.52 13.60 13.30 13.51 21,106 +0.17(+1.27%)
Aug 02, 2011 13.62 13.73 13.34 13.34 36,690 -0.66(-4.71%)
Aug 01, 2011 14.49 14.49 13.84 14.00 35,564 -0.41(-2.85%)
Jul 29, 2011 14.32 14.74 14.32 14.41 18,378 +0.09(+0.63%)
Jul 28, 2011 14.20 14.47 14.20 14.32 11,617 -0.14(-0.97%)
Jul 27, 2011 14.82 14.82 14.46 14.46 20,798 -0.04(-0.28%)
Jul 26, 2011 14.66 14.74 14.50 14.50 22,084 -0.24(-1.63%)
Jul 25, 2011 14.75 14.78 14.64 14.74 13,142 -0.07(-0.47%)
Jul 22, 2011 14.83 14.86 14.75 14.81 9,115 -0.01(-0.07%)
Jul 21, 2011 14.63 14.83 14.63 14.82 12,150 +0.53(+3.71%)
Jul 20, 2011 14.32 14.37 14.26 14.29 12,706 +0.14(+0.99%)
Jul 19, 2011 14.16 14.26 14.07 14.15 19,444 +0.50(+3.66%)
Jul 18, 2011 13.81 13.81 13.56 13.65 12,560 -0.39(-2.78%)
Jul 15, 2011 14.12 14.16 14.01 14.04 12,602 -0.14(-0.99%)
Jul 14, 2011 14.37 14.37 14.14 14.18 13,199 -0.24(-1.66%)
Jul 13, 2011 14.28 14.57 14.28 14.42 16,570 +0.27(+1.91%)
Jul 12, 2011 14.14 14.34 14.14 14.15 20,259 -0.31(-2.14%)
Jul 11, 2011 14.57 14.57 14.42 14.46 7,603 -0.64(-4.24%)
Jul 08, 2011 15.10 15.16 15.03 15.10 10,760 -0.41(-2.64%)
Jul 07, 2011 15.40 15.58 15.40 15.51 5,281 +0.05(+0.32%)
Jul 06, 2011 15.38 15.49 15.34 15.46 10,228 -0.13(-0.83%)
Jul 05, 2011 15.64 15.76 15.59 15.59 10,117 -0.61(-3.77%)
Jul 01, 2011 15.89 16.22 15.89 16.20 12,155 +0.14(+0.87%)
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%)
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.