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 30, 2013 12.90 12.95 12.81 12.84 12,604 -0.11(-0.85%)
Aug 29, 2013 12.94 13.04 12.93 12.95 86,489 -0.12(-0.92%)
Aug 28, 2013 13.00 13.13 13.00 13.07 11,534 -0.05(-0.38%)
Aug 27, 2013 13.08 13.24 13.08 13.12 31,790 -0.33(-2.45%)
Aug 26, 2013 13.52 13.52 13.43 13.45 16,382 -0.14(-1.03%)
Aug 23, 2013 13.51 13.59 13.49 13.59 16,214 +0.06(+0.44%)
Aug 22, 2013 13.45 13.59 13.45 13.53 13,983 +0.12(+0.89%)
Aug 21, 2013 13.42 13.56 13.37 13.41 32,671 -0.13(-0.96%)
Aug 20, 2013 13.45 13.58 13.45 13.54 28,450 -0.08(-0.59%)
Aug 19, 2013 13.66 13.70 13.62 13.62 11,651 -0.23(-1.66%)
Aug 16, 2013 13.86 13.88 13.80 13.85 18,331 -0.06(-0.43%)
Aug 15, 2013 13.62 13.91 13.55 13.91 41,672 +0.13(+0.94%)
Aug 14, 2013 13.68 13.82 13.68 13.78 12,581 +0.08(+0.58%)
Aug 13, 2013 13.58 13.74 13.58 13.70 25,199 +0.08(+0.59%)
Aug 12, 2013 13.56 13.68 13.56 13.62 24,223 -0.01(-0.07%)
Aug 09, 2013 13.63 13.74 13.58 13.63 17,961 -0.09(-0.66%)
Aug 08, 2013 13.52 13.73 13.51 13.72 7,345 +0.36(+2.69%)
Aug 07, 2013 13.17 13.39 13.17 13.36 7,217 +0.08(+0.60%)
Aug 06, 2013 13.30 13.43 13.27 13.28 9,897 -0.17(-1.26%)
Aug 05, 2013 13.48 13.49 13.39 13.45 17,397 -0.14(-1.03%)
Aug 02, 2013 13.47 13.59 13.44 13.59 16,047 +0.05(+0.37%)
Aug 01, 2013 13.47 13.54 13.42 13.54 19,737 +0.11(+0.86%)
Jul 31, 2013 13.31 13.55 13.25 13.43 35,909 -0.41(-3.00%)
Jul 30, 2013 13.42 13.90 13.41 13.84 53,149 +0.45(+3.36%)
Jul 29, 2013 13.44 13.45 13.34 13.39 13,123 -0.10(-0.74%)
Jul 26, 2013 13.28 13.49 13.28 13.49 16,979 +0.06(+0.45%)
Jul 25, 2013 13.20 13.43 13.20 13.43 16,705 +0.12(+0.90%)
Jul 24, 2013 13.20 13.34 13.20 13.31 27,208 +0.21(+1.60%)
Jul 23, 2013 13.08 13.16 13.03 13.10 7,752 -0.02(-0.15%)
Jul 22, 2013 13.13 13.20 13.05 13.12 25,871 +0.07(+0.54%)
Jul 19, 2013 12.81 13.05 12.81 13.05 28,597 +0.11(+0.85%)
Jul 18, 2013 12.96 12.96 12.82 12.94 24,175 +0.03(+0.23%)
Jul 17, 2013 12.86 12.98 12.86 12.91 9,161 -0.02(-0.15%)
Jul 16, 2013 12.76 12.93 12.76 12.93 16,911 +0.09(+0.70%)
Jul 15, 2013 12.79 12.91 12.79 12.84 15,720 +0.06(+0.47%)
Jul 12, 2013 12.88 12.88 12.74 12.78 18,397 -0.24(-1.84%)
Jul 11, 2013 12.87 13.07 12.86 13.02 25,025 +0.44(+3.50%)
Jul 10, 2013 12.45 12.74 12.45 12.58 21,790 +0.13(+1.08%)
Jul 09, 2013 12.56 12.59 12.36 12.45 24,162 -0.14(-1.15%)
Jul 08, 2013 12.52 12.63 12.52 12.59 17,273 +0.28(+2.27%)
Jul 05, 2013 12.45 12.45 12.28 12.31 35,890 -0.18(-1.44%)
Jul 03, 2013 12.24 12.49 12.24 12.49 23,244 +0.08(+0.64%)
Jul 02, 2013 12.69 12.69 12.40 12.41 23,500 -0.26(-2.05%)
Jul 01, 2013 12.70 12.75 12.65 12.67 13,375 +0.11(+0.88%)
Jun 28, 2013 12.50 12.59 12.48 12.56 17,097 -0.04(-0.32%)
Jun 27, 2013 12.49 12.63 12.49 12.60 44,960 +0.10(+0.80%)
Jun 26, 2013 12.46 12.56 12.42 12.50 12,532 +0.15(+1.21%)
Jun 25, 2013 12.24 12.35 12.18 12.35 34,123 +0.38(+3.17%)
Jun 24, 2013 11.75 11.99 11.73 11.97 23,309 -0.16(-1.32%)
Jun 21, 2013 12.24 12.25 12.00 12.13 17,072 -0.11(-0.90%)
Jun 20, 2013 12.43 12.51 12.24 12.24 19,189 -0.54(-4.23%)
Jun 19, 2013 13.00 13.03 12.75 12.78 23,376 -0.35(-2.67%)
Jun 18, 2013 13.03 13.14 13.03 13.13 12,954 +0.08(+0.61%)
Jun 17, 2013 12.99 13.10 12.89 13.05 19,721 +0.30(+2.35%)
Jun 14, 2013 12.79 12.95 12.73 12.75 12,406 -0.24(-1.85%)
Jun 13, 2013 12.76 12.99 12.76 12.99 13,426 +0.15(+1.17%)
Jun 12, 2013 12.84 12.92 12.80 12.84 51,709 -0.08(-0.62%)
Jun 11, 2013 12.81 12.99 12.81 12.92 17,068 -0.22(-1.67%)
Jun 10, 2013 13.01 13.24 13.01 13.14 16,770 +0.02(+0.15%)
Jun 07, 2013 12.99 13.15 12.98 13.12 26,056 +0.39(+3.06%)
Jun 06, 2013 12.62 12.79 12.62 12.73 24,725 +0.08(+0.59%)
Jun 05, 2013 12.62 12.69 12.61 12.65 15,189 -0.32(-2.43%)
Jun 04, 2013 12.92 13.01 12.81 12.97 46,661 -0.04(-0.31%)
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.