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 (%)
Aug 31, 2015 16.04 16.14 16.00 16.07 30,239 +0.04(+0.28%)
Aug 28, 2015 15.98 16.08 15.92 16.03 27,634 -0.08(-0.50%)
Aug 27, 2015 16.08 16.12 15.89 16.11 41,512 +0.27(+1.70%)
Aug 26, 2015 15.73 15.84 15.49 15.84 33,397 +0.58(+3.80%)
Aug 25, 2015 15.64 15.64 15.17 15.26 47,765 -0.14(-0.91%)
Aug 24, 2015 15.11 15.60 14.95 15.40 54,408 -0.41(-2.59%)
Aug 21, 2015 15.90 15.99 15.71 15.81 30,752 +0.03(+0.16%)
Aug 20, 2015 15.94 15.95 15.77 15.79 20,977 -0.34(-2.08%)
Aug 19, 2015 15.94 16.15 15.91 16.12 21,147 +0.12(+0.75%)
Aug 18, 2015 16.08 16.14 16.00 16.00 53,446 -0.17(-1.05%)
Aug 17, 2015 15.97 16.17 15.97 16.17 28,383 -0.08(-0.49%)
Aug 14, 2015 16.13 16.26 16.12 16.25 32,507 -0.05(-0.31%)
Aug 13, 2015 16.23 16.36 16.23 16.30 31,002 -0.07(-0.44%)
Aug 12, 2015 16.12 16.37 16.03 16.37 16,247 -0.14(-0.83%)
Aug 11, 2015 16.47 16.53 16.39 16.51 31,475 -0.03(-0.18%)
Aug 10, 2015 16.36 16.63 16.36 16.54 21,268 +0.31(+1.91%)
Aug 07, 2015 16.07 16.23 16.07 16.23 32,866 +0.05(+0.31%)
Aug 06, 2015 16.15 16.22 16.13 16.18 17,306 +0.09(+0.59%)
Aug 05, 2015 16.06 16.13 16.01 16.09 27,999 -0.04(-0.28%)
Aug 04, 2015 16.18 16.24 16.07 16.13 65,141 -0.10(-0.62%)
Aug 03, 2015 16.25 16.28 16.14 16.23 29,280 +0.22(+1.37%)
Jul 31, 2015 16.06 16.12 15.93 16.01 83,102 +0.55(+3.56%)
Jul 30, 2015 15.33 15.50 15.19 15.46 24,054 -0.03(-0.19%)
Jul 29, 2015 15.38 15.52 15.38 15.49 19,204 +0.10(+0.65%)
Jul 28, 2015 15.22 15.39 15.20 15.39 51,556 +0.20(+1.32%)
Jul 27, 2015 15.19 15.24 15.13 15.19 34,220 -0.04(-0.26%)
Jul 24, 2015 15.28 15.34 15.20 15.23 86,310 -0.14(-0.91%)
Jul 23, 2015 15.39 15.47 15.36 15.37 63,862 -0.10(-0.65%)
Jul 22, 2015 15.38 15.51 15.35 15.47 21,057 +0.04(+0.26%)
Jul 21, 2015 15.36 15.44 15.30 15.43 24,955 +0.13(+0.88%)
Jul 20, 2015 15.38 15.38 15.26 15.29 22,233 +0.02(+0.10%)
Jul 17, 2015 15.31 15.36 15.22 15.28 27,064 -0.15(-0.97%)
Jul 16, 2015 15.30 15.44 15.30 15.43 95,041 +0.22(+1.45%)
Jul 15, 2015 15.34 15.39 15.19 15.21 31,815 -0.14(-0.91%)
Jul 14, 2015 15.25 15.35 15.19 15.35 52,104 +0.19(+1.25%)
Jul 13, 2015 15.29 15.29 15.16 15.16 34,968 -0.06(-0.41%)
Jul 10, 2015 15.12 15.23 15.08 15.22 27,559 +0.79(+5.49%)
Jul 09, 2015 14.54 14.59 14.40 14.43 39,581 +0.28(+1.98%)
Jul 08, 2015 14.28 14.30 14.14 14.15 36,317 -0.28(-1.94%)
Jul 07, 2015 14.13 14.52 14.02 14.43 39,312 +0.08(+0.56%)
Jul 06, 2015 14.25 14.45 14.24 14.35 24,642 -0.37(-2.50%)
Jul 02, 2015 14.72 14.72 14.72 0 +0.02(+0.12%)
Jul 01, 2015 14.66 14.76 14.56 14.70 308,196 +0.24(+1.66%)
Jun 30, 2015 14.77 14.77 14.32 14.46 548,488 -0.19(-1.30%)
Jun 29, 2015 14.90 14.98 14.61 14.65 80,175 -0.69(-4.50%)
Jun 26, 2015 15.28 15.37 15.25 15.34 37,325 +0.03(+0.20%)
Jun 25, 2015 15.28 15.37 15.23 15.31 62,342 +0.03(+0.20%)
Jun 24, 2015 15.27 15.32 15.20 15.28 39,789 +0.03(+0.20%)
Jun 23, 2015 15.22 15.34 15.22 15.25 30,289 -0.06(-0.39%)
Jun 22, 2015 15.25 15.46 15.19 15.31 30,524 +0.58(+3.94%)
Jun 19, 2015 14.71 14.82 14.64 14.73 86,161 +0.08(+0.55%)
Jun 18, 2015 14.53 14.92 14.53 14.65 36,743 +0.32(+2.23%)
Jun 17, 2015 14.40 14.41 14.21 14.33 40,365 -0.19(-1.31%)
Jun 16, 2015 14.42 14.54 14.37 14.52 24,538 +0.11(+0.76%)
Jun 15, 2015 14.35 14.42 14.33 14.41 72,988 -0.31(-2.11%)
Jun 12, 2015 14.52 14.72 14.50 14.72 53,768 -0.16(-1.11%)
Jun 11, 2015 14.83 15.01 14.78 14.88 283,910 +0.03(+0.17%)
Jun 10, 2015 14.75 14.98 14.73 14.86 22,683 +0.22(+1.50%)
Jun 09, 2015 14.60 14.71 14.58 14.64 23,863 -0.12(-0.79%)
Jun 08, 2015 14.76 14.79 14.70 14.76 21,213 -0.04(-0.29%)
Jun 05, 2015 14.74 14.83 14.68 14.80 23,663 -0.19(-1.28%)
Jun 04, 2015 15.11 15.19 14.88 14.99 29,758 -0.26(-1.69%)
Jun 03, 2015 15.20 15.31 15.13 15.25 85,699 -0.01(-0.07%)
Jun 02, 2015 15.12 15.33 15.10 15.26 27,538 +0.26(+1.73%)
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.