Vinci Sa (PK) (VCISF)
USOTC
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 100.3 | 100.3 | 100.3 | 185 | 100.3 | CS |
| 4 | -3.75 | -3.6040365209 | 104.05 | 107.39 | 100.3 | 253 | 102.76942212 | CS |
| 12 | -12.9337 | -11.422129631 | 113.2337 | 113.2337 | 100.3 | 568 | 105.25658366 | CS |
| 26 | -13.33 | -11.7310569392 | 113.63 | 121.941 | 100.3 | 725 | 113.02011676 | CS |
| 52 | -25.45 | -20.2385685885 | 125.75 | 130 | 100.3 | 840 | 121.52247564 | CS |
| 156 | -6.7 | -6.26168224299 | 107 | 130 | 77.45 | 762 | 109.94505014 | CS |
| 260 | -11.9123 | -10.6158594022 | 112.2123 | 130 | 61.06 | 1069 | 100.54024625 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1735943100 | 100.3 | 0 | 0.00 | 100.3 | 100.3 | 100.3 | 0 |
| 1735856700 | 100.3 | -0.19 | -0.19 | 100.3 | 100.3 | 100.3 | 185 |
| 1735683000 | 100.49 | 0 | 0.00 | 100.49 | 100.49 | 100.49 | 0 |
| 1735596600 | 100.49 | 0 | 0.00 | 100.49 | 100.49 | 100.49 | 0 |
| 1735337400 | 100.49 | 0 | 0.00 | 100.49 | 100.49 | 100.49 | 0 |
| 1735251000 | 100.49 | 0 | 0.00 | 100.49 | 100.49 | 100.49 | 0 |
| 1735078200 | 100.49 | 0 | 0.00 | 100.49 | 100.49 | 100.49 | 393 |
| 1734992400 | 100.49 | 0 | 0.00 | 100.49 | 100.49 | 100.49 | 0 |
| 1734733200 | 100.49 | 0 | 0.00 | 100.49 | 100.49 | 100.49 | 0 |
| 1734646800 | 100.49 | -4.72 | -4.49 | 100.49 | 100.49 | 100.49 | 223 |
| 1734560880 | 105.2112 | 0 | 0.00 | 105.2112 | 105.2112 | 105.2112 | 0 |
| 1734474480 | 105.2112 | 0 | 0.00 | 105.2112 | 105.2112 | 105.2112 | 0 |
| 1734388080 | 105.2112 | 0 | 0.00 | 105.2112 | 105.2112 | 105.2112 | 0 |
| 1734128880 | 105.2112 | 0 | 0.00 | 105.2112 | 105.2112 | 105.2112 | 0 |
| 1734042480 | 105.2112 | -2.18 | -2.03 | 105.2112 | 105.2112 | 105.2112 | 132 |
| 1733955600 | 107.39 | 0 | 0.00 | 107.39 | 107.39 | 107.39 | 0 |
| 1733869200 | 107.39 | 6.36 | 6.30 | 104.05 | 107.39 | 104.05 | 333 |
| 1733783100 | 101.03 | 0 | 0.00 | 101.03 | 101.03 | 101.03 | 0 |
| 1733523900 | 101.03 | 0 | 0.00 | 101.03 | 101.03 | 101.03 | 0 |
| 1733437500 | 101.03 | 0 | 0.00 | 101.03 | 101.03 | 101.03 | 0 |
| 1733351100 | 101.03 | 0 | 0.00 | 101.03 | 101.03 | 101.03 | 0 |
| 1733264700 | 101.03 | -4.72 | -4.46 | 101.03 | 101.03 | 101.03 | 392 |
| 1733178000 | 105.75 | 0 | 0.00 | 105.75 | 105.75 | 105.75 | 0 |
| 1732918800 | 105.75 | 0 | 0.00 | 105.75 | 105.75 | 105.75 | 0 |
| 1732746000 | 105.75 | 0 | 0.00 | 105.75 | 105.75 | 105.75 | 0 |
| 1732659600 | 105.75 | 0 | 0.00 | 105.75 | 105.75 | 105.75 | 0 |
| 1732573200 | 105.75 | 0 | 0.00 | 105.75 | 105.75 | 105.75 | 0 |
| 1732314000 | 105.75 | 0 | 0.00 | 105.75 | 105.75 | 105.75 | 0 |
| 1732227600 | 105.75 | 0 | 0.00 | 105.75 | 105.75 | 105.75 | 0 |
| 1732141200 | 105.75 | 0 | 0.00 | 105.75 | 105.75 | 105.75 | 0 |
| 1732054800 | 105.75 | 0.01 | 0.01 | 105.75 | 105.75 | 105.75 | 2013 |
| 1731968460 | 105.7399 | 0 | 0.00 | 105.7399 | 105.7399 | 105.7399 | 0 |
| 1731709260 | 105.7399 | 1.72 | 1.65 | 105.7277 | 105.7399 | 105.7277 | 358 |
| 1731623160 | 104.0189 | 0 | 0.00 | 104.0189 | 104.0189 | 104.0189 | 0 |
| 1731536760 | 104.0189 | -4.95 | -4.54 | 104.0072 | 104.0189 | 103.9927 | 1217 |
| 1731450540 | 108.9682 | 0 | 0.00 | 108.9682 | 108.9682 | 108.9682 | 0 |
| 1731364140 | 108.9682 | 0 | 0.00 | 108.9682 | 108.9682 | 108.9682 | 0 |
| 1731104940 | 108.9682 | 0 | 0.00 | 108.9682 | 108.9682 | 108.9682 | 0 |
| 1731018540 | 108.9682 | -1.68 | -1.52 | 108.9682 | 108.9682 | 108.9682 | 157 |
| 1730928300 | 110.65 | 0 | 0.00 | 110.65 | 110.65 | 110.65 | 0 |
| 1730841900 | 110.65 | 0 | 0.00 | 110.65 | 110.65 | 110.65 | 0 |
| 1730755500 | 110.65 | 0 | 0.00 | 110.65 | 110.65 | 110.65 | 0 |
| 1730496300 | 110.65 | 0 | 0.00 | 110.65 | 110.65 | 110.65 | 0 |
| 1730409900 | 110.65 | 0 | 0.00 | 110.65 | 110.65 | 110.65 | 0 |
| 1730323500 | 110.65 | 0 | 0.00 | 110.65 | 110.65 | 110.65 | 0 |
| 1730237100 | 110.65 | 0 | 0.00 | 110.65 | 110.65 | 110.65 | 0 |
| 1730150700 | 110.65 | 0 | 0.00 | 110.65 | 110.65 | 110.65 | 0 |
| 1729891500 | 110.65 | 0 | 0.00 | 110.65 | 110.65 | 110.65 | 0 |
| 1729805100 | 110.65 | 0 | 0.00 | 110.65 | 110.65 | 110.65 | 0 |
| 1729718700 | 110.65 | 0 | 0.00 | 110.65 | 110.65 | 110.65 | 0 |
| 1729632300 | 110.65 | -7.07 | -6.00 | 113.2337 | 113.2337 | 110.65 | 846 |
| 1729545960 | 117.715 | 0 | 0.00 | 117.715 | 117.715 | 117.715 | 0 |
| 1729286760 | 117.715 | 0 | 0.00 | 117.715 | 117.715 | 117.715 | 0 |
| 1729200360 | 117.715 | 0 | 0.00 | 117.715 | 117.715 | 117.715 | 0 |
| 1729113960 | 117.715 | 0 | 0.00 | 117.715 | 117.715 | 117.715 | 0 |
| 1729027560 | 117.715 | 0 | 0.00 | 117.715 | 117.715 | 117.715 | 0 |
| 1728941160 | 117.715 | 0 | 0.00 | 117.715 | 117.715 | 117.715 | 0 |
| 1728681960 | 117.715 | 0 | 0.00 | 117.715 | 117.715 | 117.715 | 0 |
| 1728595560 | 117.715 | -0.23 | -0.19 | 117.715 | 117.715 | 117.715 | 145 |
| 1728508800 | 117.94 | 0.52 | 0.44 | 117.94 | 117.94 | 117.94 | 466 |
| 1728422580 | 117.42 | 0.35 | 0.30 | 117.42 | 117.42 | 117.42 | 556 |
| 1728336000 | 117.07 | -1.38 | -1.17 | 117.07 | 117.07 | 117.07 | 1337 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
