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 30, 2015 15.89 15.91 15.65 15.85 47,543 +0.05(+0.32%)
Sep 29, 2015 15.71 15.85 15.71 15.80 49,084 -0.10(-0.63%)
Sep 28, 2015 15.88 16.03 15.80 15.90 25,209 -0.17(-1.06%)
Sep 25, 2015 16.09 16.17 15.90 16.07 40,154 +0.19(+1.20%)
Sep 24, 2015 15.65 15.88 15.59 15.88 22,817 -0.09(-0.56%)
Sep 23, 2015 16.11 16.13 15.90 15.97 72,951 -0.11(-0.68%)
Sep 22, 2015 16.06 16.09 15.91 16.08 64,062 -0.39(-2.37%)
Sep 21, 2015 16.54 16.55 16.37 16.47 18,433 +0.14(+0.86%)
Sep 18, 2015 16.49 16.58 16.32 16.33 82,350 -0.60(-3.54%)
Sep 17, 2015 16.59 16.99 16.59 16.93 24,580 +0.37(+2.23%)
Sep 16, 2015 16.52 16.56 16.47 16.56 22,477 +0.28(+1.72%)
Sep 15, 2015 16.28 16.42 16.25 16.28 160,739 +0.09(+0.56%)
Sep 14, 2015 16.27 16.29 16.12 16.19 154,088 -0.26(-1.61%)
Sep 11, 2015 16.28 16.50 16.28 16.45 23,392 -0.20(-1.20%)
Sep 10, 2015 16.50 16.72 16.49 16.66 18,975 +0.38(+2.30%)
Sep 09, 2015 16.52 16.52 16.23 16.28 35,281 +0.07(+0.43%)
Sep 08, 2015 16.08 16.25 16.07 16.21 34,387 +0.38(+2.40%)
Sep 04, 2015 15.83 15.83 15.83 0 +0.00(+0.00%)
Sep 03, 2015 15.90 15.98 15.77 15.83 28,218 -0.14(-0.88%)
Sep 02, 2015 15.88 15.97 15.80 15.97 41,548 +0.23(+1.46%)
Sep 01, 2015 15.80 15.86 15.65 15.74 108,089 -0.33(-2.08%)
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%)
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.