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, 2021 26.18 26.24 25.93 26.01 54,575 -0.21(-0.80%)
Sep 29, 2021 26.24 26.38 26.16 26.22 60,921 -0.05(-0.19%)
Sep 28, 2021 26.51 26.51 26.14 26.27 51,996 -0.79(-2.92%)
Sep 27, 2021 27.10 27.15 27.00 27.06 64,815 +0.94(+3.60%)
Sep 24, 2021 26.01 26.17 25.89 26.12 43,565 -0.02(-0.08%)
Sep 23, 2021 26.13 26.29 26.11 26.14 37,188 +0.09(+0.35%)
Sep 22, 2021 26.10 26.26 26.03 26.05 55,858 +0.27(+1.05%)
Sep 21, 2021 25.66 25.88 25.63 25.78 99,515 +0.45(+1.78%)
Sep 20, 2021 25.23 25.42 25.14 25.33 60,803 +0.09(+0.36%)
Sep 17, 2021 25.84 25.86 25.12 25.24 126,415 -0.82(-3.14%)
Sep 16, 2021 26.04 26.07 25.79 26.06 110,001 +0.11(+0.41%)
Sep 15, 2021 25.80 25.95 25.68 25.95 55,286 -0.13(-0.50%)
Sep 14, 2021 26.34 26.34 26.07 26.08 75,149 -0.15(-0.57%)
Sep 13, 2021 26.18 26.28 26.14 26.23 46,494 +0.38(+1.47%)
Sep 10, 2021 25.95 26.07 25.84 25.85 35,655 -0.64(-2.42%)
Sep 09, 2021 26.58 26.63 26.43 26.49 58,352 -0.59(-2.18%)
Sep 08, 2021 26.75 27.20 26.75 27.08 61,471 +0.32(+1.20%)
Sep 07, 2021 26.91 26.94 26.52 26.76 24,859 -0.25(-0.93%)
Sep 03, 2021 27.03 27.13 26.98 27.01 22,373 -0.46(-1.67%)
Sep 02, 2021 27.19 27.63 27.19 27.47 76,375 -0.29(-1.05%)
Sep 01, 2021 27.57 27.80 27.52 27.76 42,177 +0.99(+3.70%)
Aug 31, 2021 26.59 26.85 26.56 26.77 49,502 +0.17(+0.65%)
Aug 30, 2021 26.61 26.66 26.56 26.60 36,504 -0.14(-0.53%)
Aug 27, 2021 26.52 26.82 26.47 26.74 51,395 +0.13(+0.49%)
Aug 26, 2021 26.78 26.78 26.58 26.61 55,667 -0.16(-0.58%)
Aug 25, 2021 26.47 26.85 26.47 26.77 44,298 +0.14(+0.54%)
Aug 24, 2021 26.48 26.72 26.47 26.62 72,571 -0.05(-0.19%)
Aug 23, 2021 26.70 26.70 26.56 26.67 39,033 +0.25(+0.95%)
Aug 20, 2021 26.24 26.45 26.23 26.42 40,822 -0.10(-0.38%)
Aug 19, 2021 26.26 26.73 26.26 26.52 73,565 -0.11(-0.41%)
Aug 18, 2021 26.57 26.89 26.57 26.63 39,140 +0.19(+0.72%)
Aug 17, 2021 26.57 26.57 26.31 26.44 42,518 -0.43(-1.62%)
Aug 16, 2021 26.76 26.91 26.71 26.88 67,059 -0.00(-0.02%)
Aug 13, 2021 26.90 26.93 26.82 26.88 52,033 +0.10(+0.37%)
Aug 12, 2021 26.72 26.80 26.70 26.78 46,914 +0.12(+0.45%)
Aug 11, 2021 26.55 26.68 26.53 26.66 37,956 +0.47(+1.79%)
Aug 10, 2021 26.20 26.25 26.17 26.19 70,544 -0.06(-0.23%)
Aug 09, 2021 26.39 26.42 26.23 26.25 31,719 -0.30(-1.15%)
Aug 06, 2021 26.67 26.71 26.51 26.55 24,842 -0.11(-0.39%)
Aug 05, 2021 26.18 26.75 26.18 26.66 33,142 +0.28(+1.06%)
Aug 04, 2021 26.54 26.60 26.31 26.38 28,049 -0.24(-0.90%)
Aug 03, 2021 26.65 26.65 26.51 26.62 45,248 +0.14(+0.53%)
Aug 02, 2021 26.93 26.93 26.46 26.48 729,893 +0.00(+0.00%)
Jul 30, 2021 26.17 26.57 26.17 26.48 54,954 -0.37(-1.38%)
Jul 29, 2021 26.94 26.98 26.78 26.85 24,264 +0.18(+0.67%)
Jul 28, 2021 26.52 26.69 26.50 26.67 41,889 +0.35(+1.33%)
Jul 27, 2021 26.19 26.36 26.15 26.32 79,423 -0.27(-1.02%)
Jul 26, 2021 26.45 26.59 26.45 26.59 50,068 +0.11(+0.43%)
Jul 23, 2021 26.36 26.50 26.36 26.48 35,583 +0.43(+1.63%)
Jul 22, 2021 26.34 26.34 25.92 26.05 32,432 +0.13(+0.50%)
Jul 21, 2021 25.77 26.01 25.73 25.92 358,203 +0.48(+1.87%)
Jul 20, 2021 25.00 25.50 25.00 25.45 147,700 +0.23(+0.93%)
Jul 19, 2021 25.42 25.44 25.07 25.21 64,771 -1.03(-3.93%)
Jul 16, 2021 26.27 26.37 26.09 26.24 45,056 +0.19(+0.73%)
Jul 15, 2021 25.86 26.16 25.68 26.05 53,343 -0.54(-2.03%)
Jul 14, 2021 26.56 26.61 26.45 26.59 52,030 -0.28(-1.04%)
Jul 13, 2021 26.99 27.03 26.82 26.87 55,876 -0.50(-1.83%)
Jul 12, 2021 27.17 27.38 27.16 27.37 27,207 +0.18(+0.66%)
Jul 09, 2021 26.75 27.23 26.75 27.19 33,855 +0.49(+1.84%)
Jul 08, 2021 26.61 26.80 26.56 26.70 47,011 -0.31(-1.15%)
Jul 07, 2021 26.51 27.30 26.51 27.01 63,687 -0.04(-0.15%)
Jul 06, 2021 27.00 27.29 26.88 27.05 37,100 -0.06(-0.22%)
Jul 02, 2021 26.59 27.17 26.59 27.11 48,091 +0.05(+0.18%)
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.