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 (%)
Sep 28, 2012 10.96 10.96 10.57 10.57 16,043 -0.48(-4.34%)
Sep 27, 2012 10.94 11.09 10.85 11.05 9,954 +0.23(+2.13%)
Sep 26, 2012 10.93 10.93 10.82 10.82 13,061 -0.30(-2.70%)
Sep 25, 2012 11.19 11.32 11.12 11.12 19,163 -0.12(-1.07%)
Sep 24, 2012 11.14 11.26 11.14 11.24 21,752 -0.16(-1.40%)
Sep 21, 2012 11.61 11.61 11.40 11.40 12,319 -0.11(-0.96%)
Sep 20, 2012 11.44 11.51 11.43 11.51 16,631 -0.13(-1.12%)
Sep 19, 2012 11.53 11.79 11.52 11.64 10,873 +0.11(+0.95%)
Sep 18, 2012 11.58 11.61 11.48 11.53 11,521 -0.27(-2.29%)
Sep 17, 2012 11.86 11.91 11.74 11.80 7,994 -0.11(-0.92%)
Sep 14, 2012 11.88 12.17 11.88 11.91 21,266 +0.27(+2.32%)
Sep 13, 2012 11.37 11.70 11.37 11.64 17,274 -0.16(-1.36%)
Sep 12, 2012 11.68 11.90 11.68 11.80 16,481 +0.19(+1.65%)
Sep 11, 2012 11.39 11.71 11.39 11.61 10,056 +0.34(+3.01%)
Sep 10, 2012 11.34 11.46 11.27 11.27 7,189 -0.02(-0.15%)
Sep 07, 2012 11.37 11.41 11.24 11.29 6,763 +0.26(+2.34%)
Sep 06, 2012 10.66 11.13 10.65 11.03 12,532 +0.40(+3.76%)
Sep 05, 2012 10.72 10.74 10.62 10.63 10,993 -0.13(-1.21%)
Sep 04, 2012 10.74 10.87 10.70 10.76 11,117 -0.05(-0.46%)
Aug 31, 2012 10.83 10.92 10.75 10.81 41,222 +0.13(+1.22%)
Aug 30, 2012 10.76 10.78 10.56 10.68 10,552 -0.11(-1.02%)
Aug 29, 2012 10.78 10.85 10.74 10.79 9,993 -0.18(-1.64%)
Aug 27, 2012 10.88 11.02 10.87 10.97 6,092 +0.16(+1.46%)
Aug 24, 2012 10.66 11.04 10.66 10.81 25,306 +0.01(+0.11%)
Aug 23, 2012 10.86 10.94 10.80 10.80 22,474 -0.18(-1.64%)
Aug 22, 2012 10.91 11.01 10.84 10.98 30,509 -0.06(-0.54%)
Aug 21, 2012 11.00 11.16 10.98 11.04 19,273 +0.20(+1.85%)
Aug 20, 2012 10.85 10.95 10.77 10.84 19,222 +0.04(+0.37%)
Aug 17, 2012 10.85 10.86 10.78 10.80 10,026 +0.08(+0.75%)
Aug 16, 2012 10.66 10.80 10.63 10.72 28,712 +0.07(+0.66%)
Aug 15, 2012 10.55 10.68 10.55 10.65 11,201 -0.05(-0.47%)
Aug 14, 2012 10.73 10.86 10.69 10.70 25,816 +0.10(+0.94%)
Aug 13, 2012 10.63 10.68 10.54 10.60 27,425 -0.11(-1.03%)
Aug 11, 2012 10.59 10.74 10.59 10.71 44,855 +0.00(+0.00%)
Aug 10, 2012 10.59 10.74 10.59 10.71 44,855 +0.00(+0.00%)
Aug 09, 2012 10.66 10.90 10.64 10.71 17,155 -0.02(-0.19%)
Aug 08, 2012 10.67 10.80 10.66 10.73 10,118 -0.15(-1.38%)
Aug 07, 2012 10.92 11.12 10.85 10.88 24,731 +0.29(+2.73%)
Aug 06, 2012 10.56 10.74 10.56 10.59 8,177 +0.22(+2.13%)
Aug 03, 2012 10.15 10.44 10.15 10.37 9,081 +0.69(+7.13%)
Aug 02, 2012 9.920 9.990 9.570 9.680 10,861 -0.63(-6.11%)
Aug 01, 2012 10.34 10.39 10.23 10.31 15,763 -0.29(-2.74%)
Jul 31, 2012 10.49 10.94 10.25 10.60 23,009 -0.15(-1.40%)
Jul 30, 2012 10.52 10.94 10.52 10.75 11,889 +0.00(+0.00%)
Jul 27, 2012 10.42 10.80 10.42 10.75 25,233 +0.21(+2.00%)
Jul 26, 2012 10.36 10.55 10.36 10.54 23,280 +0.75(+7.65%)
Jul 25, 2012 9.940 9.960 9.761 9.790 16,251 +0.01(+0.10%)
Jul 24, 2012 9.920 9.920 9.640 9.780 84,849 -0.14(-1.41%)
Jul 23, 2012 9.910 9.980 9.840 9.920 30,783 -0.54(-5.16%)
Jul 20, 2012 10.57 10.57 10.45 10.46 8,593 -0.52(-4.74%)
Jul 19, 2012 10.89 11.00 10.83 10.98 23,499 +0.12(+1.10%)
Jul 18, 2012 10.64 10.91 10.64 10.86 12,938 +0.12(+1.12%)
Jul 17, 2012 10.70 10.80 10.56 10.74 22,821 +0.04(+0.37%)
Jul 16, 2012 10.66 10.82 10.63 10.70 22,343 -0.01(-0.09%)
Jul 14, 2012 10.56 10.77 10.56 10.71 10,393 +0.00(+0.00%)
Jul 13, 2012 10.56 10.77 10.56 10.71 10,393 -0.01(-0.09%)
Jul 12, 2012 10.58 10.72 10.53 10.72 11,733 -0.06(-0.56%)
Jul 11, 2012 10.78 10.84 10.70 10.78 28,768 -0.17(-1.55%)
Jul 10, 2012 11.15 11.15 10.95 10.95 5,934 -0.07(-0.64%)
Jul 09, 2012 11.00 11.04 10.97 11.02 11,044 +0.07(+0.64%)
Jul 06, 2012 11.04 11.10 10.89 10.95 19,401 -0.38(-3.35%)
Jul 05, 2012 11.34 11.38 11.24 11.33 36,206 -0.39(-3.33%)
Jul 03, 2012 11.56 11.76 11.56 11.72 8,729 -0.15(-1.26%)
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.