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 27, 2013 14.65 14.65 14.54 14.59 60,746 +0.03(+0.21%)
Sep 26, 2013 14.57 14.60 14.49 14.56 29,981 +0.10(+0.68%)
Sep 25, 2013 14.46 14.55 14.45 14.46 20,862 +0.04(+0.29%)
Sep 24, 2013 14.44 14.51 14.41 14.42 50,498 +0.11(+0.77%)
Sep 23, 2013 14.31 14.42 14.27 14.31 24,593 -0.18(-1.24%)
Sep 20, 2013 14.44 14.55 14.44 14.49 20,376 +0.01(+0.07%)
Sep 19, 2013 14.44 14.53 14.43 14.48 48,012 +0.09(+0.63%)
Sep 18, 2013 14.00 14.41 13.98 14.39 18,221 +0.26(+1.84%)
Sep 17, 2013 14.07 14.13 14.05 14.13 23,071 +0.12(+0.86%)
Sep 16, 2013 13.95 14.10 14.01 14.01 9,401 +0.06(+0.43%)
Sep 13, 2013 13.90 13.97 13.84 13.95 12,628 +0.10(+0.72%)
Sep 12, 2013 13.78 13.89 13.78 13.85 16,098 -0.02(-0.14%)
Sep 11, 2013 13.82 13.89 13.80 13.87 17,015 +0.15(+1.13%)
Sep 10, 2013 13.69 13.75 13.66 13.71 23,352 +0.12(+0.92%)
Sep 09, 2013 13.50 13.64 13.50 13.59 9,527 +0.13(+0.97%)
Sep 06, 2013 13.38 13.51 13.33 13.46 12,980 +0.23(+1.74%)
Sep 05, 2013 13.22 13.24 13.16 13.23 10,117 +0.02(+0.15%)
Sep 04, 2013 13.07 13.23 13.05 13.21 6,585 +0.17(+1.30%)
Sep 03, 2013 13.16 13.16 13.00 13.04 13,583 +0.20(+1.56%)
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%)
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.