VCISY | Vinci Unsp ADR | Historical Data

S&P 500$7,592.40
-0.35%
2m
DOW 30$52,297.09
-0.36%
2m
NASDAQ 100$28,289.19
-0.30%
2m
Russell 2000$278.44
-1.64%
2m
Russell 1000$414.18
-0.44%
2m
S&P 400$3,685.94
-1.23%
2m
S&P 600$1,709.07
-1.21%
2m

Vinci Unsp ADR (VCISY)

OTC

$31.73-$0.15 (-0.47%)

Price as of Nov 12, 2026

N/A
Market Cap
-5.40%
1-Year Change
Engineering & Construction
Industry

1 Month
+7.37%

Low Price$29.61

High Price$32.17
3 Months
-9.74%

Low Price$29.61

High Price$34.69
1 Year
-5.40%

Low Price$29.61

High Price$40.42

From

Show

Frequency

Date	Open	High	Low	Close	Change (%)	Volume
11/12/2026	31.97	31.97	31.68	31.73	-0.47%	114,519
11/11/2026	31.60	31.88	31.55	31.88	-0.90%	72,019
11/10/2026	32.24	32.26	31.93	32.17	+0.34%	135,284
11/09/2026	31.73	32.13	31.67	32.06	+3.65%	177,552
11/06/2026	30.70	31.16	30.70	30.93	-1.43%	160,398
11/05/2026	31.69	31.76	31.35	31.38	-0.35%	301,283
11/04/2026	31.38	31.50	31.25	31.49	+3.82%	340,273
11/03/2026	30.60	30.60	30.31	30.33	-1.72%	200,757
11/02/2026	30.80	30.94	30.76	30.86	+1.88%	286,826
10/30/2026	30.33	30.35	30.07	30.29	-0.75%	178,675
10/29/2026	30.26	30.52	30.18	30.52	+0.89%	362,700
10/28/2026	30.28	30.28	29.96	30.25	-0.10%	324,481
10/27/2026	30.13	30.33	30.08	30.28	+0.70%	396,871
10/26/2026	30.31	30.31	30.03	30.07	+1.18%	662,550
10/23/2026	29.71	29.87	29.51	29.72	-0.87%	1,235,883
10/22/2026	29.51	30.10	29.50	29.98	+0.23%	346,347
10/21/2026	29.92	30.13	29.76	29.91	-0.03%	737,516
10/20/2026	29.49	30.05	29.49	29.92	+0.61%	598,214
10/19/2026	29.63	29.85	29.35	29.74	-1.39%	428,776
10/16/2026	30.43	30.47	30.05	30.16	0.00%	630,693
10/15/2026	30.02	30.20	29.85	30.16	+1.86%	485,455
10/14/2026	29.69	29.69	29.41	29.61	-1.04%	197,577
10/13/2026	29.87	29.96	29.74	29.92	+1.24%	370,900
10/13/2026	$0.31 Dividend
10/12/2026	29.63	29.78	29.39	29.55	-0.73%	361,785
10/09/2026	29.79	29.81	29.64	29.77	-0.59%	303,728
10/08/2026	29.80	29.96	29.61	29.95	+0.07%	235,285
10/07/2026	29.93	30.10	29.89	29.93	-1.34%	297,559
10/06/2026	30.17	30.53	30.17	30.33	+2.61%	627,890
10/05/2026	29.32	29.57	29.14	29.56	-0.76%	952,355
10/02/2026	29.67	29.86	29.61	29.79	+1.65%	996,211
10/01/2026	29.67	29.67	29.21	29.30	-1.53%	508,600
09/30/2026	29.85	30.01	29.68	29.76	-2.31%	134,811
09/29/2026	30.27	30.49	30.21	30.46	-2.84%	270,217
09/28/2026	31.25	31.57	31.09	31.35	-0.60%	410,831
09/25/2026	31.34	31.54	31.18	31.54	+1.08%	201,496
09/24/2026	31.23	31.38	30.94	31.20	+0.35%	348,400
09/23/2026	31.27	31.32	30.99	31.10	-2.54%	167,614
09/22/2026	31.86	31.94	31.62	31.91	+0.66%	255,816
09/21/2026	31.72	31.82	31.59	31.70	+1.04%	208,591
09/18/2026	31.23	31.47	31.20	31.37	-2.04%	1,371,848
09/17/2026	32.07	32.84	31.55	32.03	+0.94%	794,894
09/16/2026	31.96	32.08	31.62	31.73	+0.88%	144,416
09/15/2026	31.58	31.65	31.45	31.45	-0.53%	406,374
09/14/2026	31.47	31.82	31.37	31.62	-0.87%	281,015
09/11/2026	32.05	32.13	31.78	31.90	+0.72%	835,043
09/10/2026	31.77	31.92	31.58	31.67	-1.08%	339,946
09/09/2026	32.50	32.54	31.96	32.02	-1.85%	214,037
09/08/2026	32.78	32.90	32.62	32.62	-0.12%	341,825
09/04/2026	32.57	32.83	32.54	32.66	+0.70%	166,830
09/03/2026	32.47	32.53	32.32	32.43	+1.58%	342,601
09/02/2026	32.41	32.41	31.88	31.93	-1.86%	285,333
09/01/2026	32.58	32.77	32.48	32.53	+0.43%	387,927
08/31/2026	32.86	32.86	32.32	32.39	-1.03%	211,305
08/28/2026	32.85	32.85	32.61	32.73	-1.40%	166,769
08/27/2026	33.27	33.27	32.96	33.19	-3.32%	208,143
08/26/2026	34.70	34.70	34.33	34.33	-0.74%	88,485
08/25/2026	34.44	34.59	34.35	34.59	+0.75%	63,485
08/24/2026	34.29	34.33	34.11	34.33	-0.37%	148,152
08/21/2026	34.68	34.71	34.37	34.46	-0.11%	116,386
08/20/2026	34.37	34.62	34.28	34.50	-0.54%	147,825
08/19/2026	34.73	34.81	34.66	34.69	+1.42%	87,810
08/18/2026	34.25	34.28	34.12	34.20	-0.49%	132,724
08/17/2026	34.44	34.53	34.26	34.37	-0.37%	127,610
08/14/2026	34.76	34.85	34.49	34.50	-0.83%	74,719
08/13/2026	34.65	34.86	34.45	34.79	-1.04%	100,355
08/12/2026	35.37	35.45	35.11	35.15	+0.11%	62,971
08/11/2026	35.43	35.60	35.07	35.11	-1.14%	68,136
08/10/2026	35.64	35.65	35.48	35.52	-0.64%	74,574
08/07/2026	36.01	36.06	35.74	35.75	-0.62%	49,505
08/06/2026	36.26	36.41	35.93	35.97	+0.26%	311,334
08/05/2026	36.00	36.00	35.72	35.88	-1.15%	98,087
08/04/2026	35.95	36.30	35.85	36.29	+2.17%	141,916
08/03/2026	35.52	35.92	35.51	35.52	+1.77%	201,236
07/31/2026	34.87	35.04	34.57	34.90	-1.44%	93,558
07/30/2026	35.12	35.49	35.04	35.41	+4.62%	166,661
07/29/2026	33.23	34.18	33.11	33.85	+1.36%	153,493
07/28/2026	33.19	33.55	33.19	33.39	+0.42%	166,008
07/27/2026	33.28	33.34	33.04	33.25	+0.48%	277,170
07/24/2026	33.27	33.33	33.06	33.10	-0.21%	324,112
07/23/2026	33.03	33.24	32.99	33.16	-1.33%	202,670
07/22/2026	33.71	33.79	33.60	33.61	+0.59%	90,023
07/21/2026	33.39	33.54	33.23	33.41	+0.60%	123,244
07/20/2026	33.55	33.58	33.16	33.21	-0.21%	223,553
07/17/2026	33.34	33.54	33.20	33.28	-0.97%	230,267
07/16/2026	33.66	33.98	33.50	33.61	-0.82%	287,474
07/15/2026	33.85	33.97	33.70	33.89	+1.06%	253,201
07/14/2026	33.66	33.79	33.51	33.53	+0.36%	213,751
07/13/2026	33.61	33.75	33.40	33.41	-0.32%	301,784
07/10/2026	33.70	33.70	33.45	33.52	-0.62%	183,034
07/09/2026	33.58	33.82	33.47	33.73	+0.53%	169,800
07/08/2026	33.62	33.80	33.29	33.55	-3.20%	275,755
07/07/2026	35.09	35.11	34.57	34.66	-2.40%	175,309
07/06/2026	35.36	35.56	35.22	35.51	-0.86%	171,044
07/02/2026	35.59	35.91	35.59	35.82	+2.41%	118,792
07/01/2026	35.15	35.23	34.90	34.98	-3.09%	117,332
06/30/2026	35.88	36.19	35.71	36.09	+0.32%	174,500
06/29/2026	35.99	36.07	35.77	35.98	-1.33%	898,348
06/26/2026	36.81	36.81	36.42	36.46	-0.75%	2,521,468
06/25/2026	36.96	37.11	36.60	36.74	+1.20%	1,424,106