Price Alert

Vinci S.A. (VCISY)

OTC: VCISY · Real-Time Price · USD

33.78

0.51 (1.53%)

At close: Sep 04, 2025, 3:58 PM

33.77

-0.03%

After-hours: Sep 04, 2025, 03:36 PM EDT

VCISY Stock Price History

1M 3M YTD 1Y 3Y 5Y Max

Date	Open	High	Low	Close	Adj Close	% Change	Volume
Sep 3, 2025	33.19	33.38	33.18	33.27	33.27	0.79%	143,478
Sep 2, 2025	32.98	33.15	32.86	33.01	33.01	-2.74%	180,346
Aug 29, 2025	33.72	34.01	33.72	33.94	33.94	-0.73%	136,300
Aug 28, 2025	34.11	34.36	34.04	34.19	34.19	1.82%	257,125
Aug 27, 2025	33.30	33.67	33.19	33.58	33.58	0.51%	145,032
Aug 26, 2025	33.41	33.52	33.24	33.41	33.41	-5.00%	148,600
Aug 25, 2025	36.38	36.54	35.14	35.17	35.17	-7.01%	204,606
Aug 22, 2025	37.49	37.83	37.35	37.82	37.82	1.34%	713,747
Aug 21, 2025	37.33	37.38	37.21	37.32	37.32	-0.56%	81,636
Aug 20, 2025	37.55	37.55	37.35	37.53	37.53	0.11%	58,700
Aug 19, 2025	37.58	37.62	37.40	37.49	37.49	0.35%	62,110
Aug 18, 2025	37.45	37.52	37.26	37.36	37.36	-1.53%	112,100
Aug 15, 2025	37.89	37.95	37.82	37.94	37.94	1.63%	130,418
Aug 14, 2025	37.03	37.33	37.03	37.33	37.33	0.73%	71,501
Aug 13, 2025	36.95	37.14	36.91	37.06	37.06	1.67%	102,113
Aug 12, 2025	36.27	36.53	36.21	36.45	36.45	0.58%	62,600
Aug 11, 2025	36.04	36.29	36.03	36.24	36.24	0.58%	77,243
Aug 8, 2025	35.75	36.08	35.75	36.03	36.03	0.98%	92,900
Aug 7, 2025	35.81	35.81	35.47	35.68	35.68	0.88%	82,100
Aug 6, 2025	35.34	35.40	35.22	35.37	35.37	1.35%	65,500