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, 2022 23.11 23.20 23.03 23.03 117,572 +0.08(+0.35%)
Aug 30, 2022 23.12 23.17 22.88 22.95 134,610 +0.01(+0.03%)
Aug 29, 2022 22.80 23.04 22.77 22.94 119,187 +0.24(+1.08%)
Aug 26, 2022 23.23 23.32 22.70 22.70 59,576 -0.57(-2.46%)
Aug 25, 2022 23.16 23.34 22.99 23.27 83,911 +0.21(+0.91%)
Aug 24, 2022 22.94 23.21 22.88 23.06 60,285 +0.01(+0.04%)
Aug 23, 2022 23.05 23.15 22.93 23.05 183,317 +0.18(+0.79%)
Aug 22, 2022 22.93 22.95 22.76 22.87 136,745 -0.63(-2.68%)
Aug 19, 2022 23.56 23.60 23.45 23.50 49,479 -0.27(-1.14%)
Aug 18, 2022 23.88 23.88 23.68 23.77 52,431 -0.19(-0.79%)
Aug 17, 2022 23.82 24.07 23.81 23.96 44,788 -0.24(-0.99%)
Aug 16, 2022 24.01 24.27 24.01 24.20 71,120 +0.15(+0.62%)
Aug 15, 2022 23.99 24.06 23.90 24.05 62,766 -0.18(-0.74%)
Aug 12, 2022 24.12 24.23 23.94 24.23 72,898 -0.03(-0.12%)
Aug 11, 2022 24.29 24.31 24.19 24.26 48,307 +0.18(+0.75%)
Aug 10, 2022 24.10 24.24 23.98 24.08 59,500 +0.40(+1.69%)
Aug 09, 2022 23.65 23.78 23.62 23.68 200,212 +0.16(+0.67%)
Aug 08, 2022 23.82 23.82 23.45 23.52 77,454 +0.10(+0.44%)
Aug 05, 2022 23.35 23.48 23.25 23.42 73,546 -0.36(-1.51%)
Aug 04, 2022 23.66 23.80 23.61 23.78 69,942 +0.29(+1.21%)
Aug 03, 2022 23.47 23.52 23.28 23.50 66,451 +0.37(+1.58%)
Aug 02, 2022 23.36 23.36 23.13 23.13 110,258 -0.41(-1.74%)
Aug 01, 2022 23.65 23.70 23.41 23.54 127,806 -0.37(-1.55%)
Jul 29, 2022 23.55 23.91 23.55 23.91 64,129 +0.82(+3.55%)
Jul 28, 2022 22.79 23.16 22.69 23.09 97,721 +0.10(+0.43%)
Jul 27, 2022 22.74 23.04 22.57 22.99 99,216 +0.37(+1.64%)
Jul 26, 2022 22.60 22.79 22.55 22.62 185,276 -0.40(-1.74%)
Jul 25, 2022 23.00 23.07 22.81 23.02 111,907 +0.38(+1.68%)
Jul 22, 2022 22.91 22.96 22.61 22.64 109,746 -0.05(-0.22%)
Jul 21, 2022 22.39 22.70 22.37 22.69 87,611 +0.25(+1.11%)
Jul 20, 2022 22.78 22.82 22.31 22.44 227,930 -0.51(-2.22%)
Jul 19, 2022 22.79 23.09 22.76 22.95 214,797 +0.87(+3.94%)
Jul 18, 2022 22.23 22.36 22.00 22.08 255,747 +0.01(+0.05%)
Jul 15, 2022 21.94 22.16 21.85 22.07 209,552 +0.67(+3.13%)
Jul 14, 2022 21.09 21.45 21.02 21.40 101,681 -0.39(-1.79%)
Jul 13, 2022 21.62 21.92 21.56 21.79 120,024 -0.04(-0.18%)
Jul 12, 2022 21.77 22.04 21.74 21.83 208,208 +0.28(+1.30%)
Jul 11, 2022 21.77 21.86 21.53 21.55 192,684 -0.78(-3.49%)
Jul 08, 2022 22.15 22.42 22.05 22.33 131,276 +0.38(+1.73%)
Jul 07, 2022 21.94 22.07 21.81 21.95 144,920 +0.27(+1.25%)
Jul 06, 2022 21.42 21.72 21.39 21.68 534,019 +0.16(+0.74%)
Jul 05, 2022 21.42 21.52 21.10 21.52 138,854 -1.04(-4.61%)
Jul 01, 2022 22.15 22.56 22.07 22.56 113,982 +0.24(+1.08%)
Jun 30, 2022 21.82 22.45 21.80 22.32 92,514 -0.19(-0.84%)
Jun 29, 2022 22.64 22.75 22.48 22.51 127,664 -0.27(-1.19%)
Jun 28, 2022 23.10 23.21 22.78 22.78 277,447 +0.07(+0.31%)
Jun 27, 2022 22.74 23.03 22.64 22.71 178,877 -0.59(-2.53%)
Jun 24, 2022 22.96 23.30 22.96 23.30 116,336 +0.83(+3.69%)
Jun 23, 2022 22.37 22.51 22.20 22.47 159,405 -0.01(-0.04%)
Jun 22, 2022 22.10 22.71 22.08 22.48 273,750 +0.39(+1.77%)
Jun 21, 2022 22.36 22.40 22.08 22.09 182,563 -0.14(-0.63%)
Jun 17, 2022 22.53 22.59 22.06 22.23 190,842 +0.01(+0.06%)
Jun 16, 2022 22.15 22.43 22.07 22.22 156,095 -0.07(-0.33%)
Jun 15, 2022 22.36 22.86 21.90 22.29 134,152 +0.62(+2.86%)
Jun 14, 2022 22.03 22.14 21.52 21.67 247,454 -0.64(-2.87%)
Jun 13, 2022 22.48 22.61 22.26 22.31 149,667 -0.87(-3.75%)
Jun 10, 2022 23.44 23.44 23.07 23.18 145,930 -0.70(-2.93%)
Jun 09, 2022 24.22 24.24 23.84 23.88 60,042 -0.23(-0.95%)
Jun 08, 2022 24.38 24.38 24.11 24.11 69,429 -0.22(-0.90%)
Jun 07, 2022 24.10 24.34 24.04 24.33 405,632 -0.01(-0.04%)
Jun 06, 2022 24.53 24.57 24.28 24.34 56,308 +0.22(+0.91%)
Jun 03, 2022 24.14 24.18 24.04 24.12 69,160 -0.10(-0.41%)
Jun 02, 2022 23.98 24.22 23.90 24.22 144,352 +0.47(+1.98%)
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.