Vinci ADR

VCISY
🏛️ usa →
34.66
Last Update: 2025-09-30
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:30 33.96 33.96 33.96 33.96 0.4K
09:35 33.94 33.94 33.94 33.94 0.4K
09:40 33.97 34.00 33.96 33.98 3.5K
09:45 33.97 34.00 33.97 34.00 2.5K
09:50 34.03 34.03 34.03 34.03 3.5K
09:55 34.02 34.02 34.01 34.01 0.4K
10:00 34.03 34.07 34.03 34.07 6.5K
10:05 34.06 34.06 34.06 34.06 0.7K
10:10 34.07 34.07 34.07 34.07 0.2K
10:15 34.05 34.05 34.02 34.02 0.6K
10:20 34.03 34.03 34.03 34.03 0.7K
10:25 33.97 33.98 33.97 33.98 0.6K
10:35 33.98 33.99 33.98 33.99 0.8K
10:40 34.01 34.01 34.00 34.00 0.8K
10:45 34.03 34.03 34.03 34.03 0.4K
11:05 34.04 34.05 34.04 34.05 0.5K
11:10 34.03 34.05 34.03 34.05 0.4K
11:15 34.02 34.02 34.02 34.02 0.3K
11:20 34.05 34.06 34.05 34.05 1.1K
11:25 34.04 34.04 34.04 34.04 0.3K
11:35 33.92 33.92 33.92 33.92 0.3K
11:40 34.11 34.11 34.11 34.11 1.2K
11:50 34.08 34.09 34.01 34.03 7.0K
11:55 34.03 34.03 34.03 34.03 0.3K
12:00 34.00 34.05 34.00 34.05 15.2K
12:05 34.04 34.04 34.04 34.03 0.4K
12:10 34.05 34.05 34.05 34.05 4.2K
12:15 34.05 34.05 34.02 34.02 2.8K
12:20 34.05 34.05 34.05 34.05 1.0K
12:25 34.05 34.05 34.05 34.05 0.7K
12:30 34.09 34.09 34.09 34.09 2.5K
12:35 34.05 34.09 34.03 34.09 3.8K
12:40 34.06 34.06 34.06 34.06 1.5K
12:45 34.06 34.07 34.04 34.07 7.1K
12:50 34.09 34.09 34.07 34.07 2.2K
12:55 34.06 34.07 34.06 34.07 0.8K
13:00 34.10 34.10 34.10 34.10 1.0K
13:10 34.09 34.09 34.07 34.07 1.4K
13:15 34.09 34.09 34.05 34.07 1.7K
13:20 34.07 34.09 34.07 34.07 2.9K
13:25 34.09 34.10 34.06 34.06 14.8K
13:30 34.05 34.10 34.05 34.10 2.4K
13:40 34.08 34.08 34.05 34.05 0.4K
13:45 34.06 34.06 34.06 34.06 24.3K
13:50 34.05 34.05 34.05 34.05 0.4K
13:55 34.08 34.10 34.06 34.06 1.6K
14:10 34.08 34.08 34.08 34.08 0.7K
14:15 34.08 34.09 34.06 34.08 3.8K
14:20 34.10 34.10 34.08 34.08 0.9K
14:25 34.08 34.08 34.07 34.08 1.1K
14:30 34.10 34.10 34.07 34.07 0.6K
14:35 34.12 34.12 34.12 34.12 1.3K
14:40 34.09 34.09 34.09 34.09 1.4K
14:45 34.10 34.10 34.10 34.10 1.3K
14:50 34.10 34.10 34.10 34.10 0.5K
14:55 34.11 34.12 34.11 34.11 0.7K
15:00 34.09 34.12 34.09 34.12 3.8K
15:05 34.10 34.10 34.08 34.10 1.5K
15:10 34.12 34.12 34.09 34.09 1.3K
15:15 34.10 34.10 34.08 34.08 0.5K
15:20 34.12 34.12 34.12 34.12 0.7K
15:25 34.10 34.12 34.10 34.12 1.5K
15:30 34.11 34.11 34.10 34.10 1.7K
15:35 34.08 34.11 34.08 34.09 3.9K
15:40 34.11 34.11 34.11 34.11 0.9K
15:45 34.12 34.12 34.12 34.12 0.2K
15:50 34.11 34.12 34.09 34.11 4.4K
15:55 34.09 34.14 34.08 34.14 3.3K
Date Open Price High Price Low Price Close Price Volume
2025-09-30 34.40 34.69 34.36 34.66 0.2M
2025-09-29 34.06 34.31 33.94 34.10 0.3M
2025-09-26 33.96 34.14 33.92 34.14 0.2M
2025-09-25 33.66 33.70 33.47 33.58 0.3M
2025-09-24 33.86 34.01 33.82 33.94 0.2M
2025-09-23 34.62 34.68 34.49 34.51 0.1M
2025-09-22 34.44 34.56 34.23 34.52 0.1M
2025-09-19 34.52 34.61 34.41 34.50 0.1M
2025-09-18 34.34 34.83 34.24 34.51 0.2M
2025-09-17 34.49 34.71 34.34 34.34 0.1M
2025-09-16 34.81 35.12 34.76 35.12 0.2M
2025-09-15 35.06 35.39 35.03 35.21 0.1M
2025-09-12 34.55 34.86 34.55 34.84 0.4M
2025-09-11 34.80 34.92 34.65 34.81 0.3M
2025-09-10 34.63 34.77 34.48 34.62 0.1M
2025-09-09 34.53 34.64 34.41 34.53 0.4M
2025-09-08 34.19 34.48 34.19 34.48 0.2M
2025-09-05 34.00 34.07 33.74 33.89 0.1M
2025-09-04 33.69 33.78 33.62 33.78 0.1M
2025-09-03 33.19 33.38 33.18 33.27 0.1M
2025-09-02 32.98 33.15 32.86 33.01 0.2M
2025-08-29 33.72 34.01 33.72 33.94 0.1M
2025-08-28 34.11 34.36 34.04 34.19 0.3M
2025-08-27 33.30 33.67 33.19 33.58 0.1M
2025-08-26 33.41 33.52 33.24 33.41 0.1M
2025-08-25 36.38 36.54 35.14 35.17 0.2M
2025-08-22 37.49 37.83 37.35 37.82 0.7M
2025-08-21 37.33 37.38 37.21 37.32 0.1M
2025-08-20 37.55 37.55 37.35 37.53 0.1M
2025-08-19 37.58 37.62 37.40 37.49 0.1M
2025-08-18 37.45 37.52 37.26 37.36 0.1M
2025-08-15 37.89 37.95 37.82 37.94 0.1M
2025-08-14 37.03 37.33 37.03 37.33 0.1M
2025-08-13 36.95 37.14 36.91 37.06 0.1M
2025-08-12 36.27 36.53 36.21 36.45 0.1M
2025-08-11 36.04 36.29 36.03 36.25 0.1M
2025-08-08 35.75 36.08 35.75 36.04 0.1M
2025-08-07 35.81 35.81 35.47 35.68 0.1M
2025-08-06 35.34 35.40 35.22 35.37 0.1M
2025-08-05 34.90 34.97 34.70 34.90 0.1M
2025-08-04 34.71 34.76 34.55 34.72 0.2M
2025-08-01 34.48 34.52 34.18 34.50 0.1M
2025-07-31 34.89 34.96 34.63 34.63 0.1M
2025-07-30 35.78 36.73 35.58 36.49 0.1M
2025-07-29 36.02 36.27 35.92 36.21 0.1M
2025-07-28 35.95 35.99 35.67 35.77 0.1M
2025-07-25 36.14 36.61 36.12 36.61 0.1M
2025-07-24 36.35 36.44 36.14 36.42 0.1M
2025-07-23 36.31 37.30 36.31 37.30 0.1M
2025-07-22 35.88 36.16 35.79 36.16 0.1M
2025-07-21 36.21 36.47 36.18 36.22 0.1M
2025-07-18 36.37 36.38 36.14 36.20 0.3M
2025-07-17 36.00 36.24 35.89 36.24 0.2M
2025-07-16 35.64 35.89 35.52 35.89 0.2M
2025-07-15 36.50 36.50 35.83 35.92 1.3M
2025-07-14 36.54 36.76 36.52 36.74 0.7M
2025-07-11 36.78 36.82 36.62 36.82 0.2M
2025-07-10 37.04 37.07 36.76 36.98 0.5M
2025-07-09 37.21 37.36 37.05 37.35 0.8M
2025-07-08 36.50 36.84 36.42 36.73 2.1M
2025-07-07 36.65 36.90 36.52 36.64 1.1M
2025-07-03 36.60 36.88 36.59 36.77 0.3M
2025-07-02 36.73 37.03 36.70 36.86 0.5M
2025-07-01 36.95 37.02 36.85 37.01 0.1M
2025-06-30 36.55 36.91 36.48 36.89 0.1M
2025-06-27 36.44 36.67 36.44 36.64 0.1M
2025-06-26 36.32 36.45 36.07 36.38 0.1M
2025-06-25 35.83 35.95 35.68 35.91 0.1M
2025-06-24 35.78 35.81 35.59 35.77 0.1M
2025-06-23 34.68 35.14 34.64 35.14 0.3M
2025-06-20 34.84 35.45 34.64 35.07 0.1M
2025-06-18 35.55 35.79 35.45 35.45 0.1M
2025-06-17 35.93 36.01 35.10 35.58 0.1M
2025-06-16 36.30 36.47 36.00 36.14 0.2M
2025-06-13 35.88 36.19 35.85 35.96 0.9M
2025-06-12 36.69 36.75 36.36 36.56 0.7M
2025-06-11 35.85 36.17 35.82 36.08 0.6M
2025-06-10 35.85 35.90 35.53 35.82 0.1M
2025-06-09 35.84 35.97 35.76 35.89 0.1M
2025-06-06 35.93 36.22 35.92 36.01 0.1M
2025-06-05 36.32 36.34 36.14 36.25 0.1M
2025-06-04 36.17 36.38 36.15 36.35 0.3M
2025-06-03 36.27 36.36 36.19 36.34 0.2M
2025-06-02 36.01 37.00 36.01 36.98 0.1M
2025-05-30 36.27 36.29 35.56 35.80 0.2M
2025-05-29 36.50 36.51 36.25 36.37 0.2M
2025-05-28 36.15 36.30 36.06 36.26 0.1M
2025-05-27 36.65 36.68 36.33 36.46 0.1M
2025-05-23 36.04 36.51 36.04 36.46 0.1M
2025-05-22 36.35 36.54 36.22 36.54 0.1M
2025-05-21 36.48 36.79 36.35 36.46 0.1M
2025-05-20 36.10 36.59 35.93 36.41 0.1M
2025-05-19 35.73 35.95 35.58 35.93 0.1M
2025-05-16 35.30 35.57 35.24 35.55 0.1M
2025-05-15 35.09 35.34 35.01 35.33 0.1M
2025-05-14 34.72 34.92 34.47 34.55 0.1M
2025-05-13 34.07 34.45 34.07 34.35 0.1M
2025-05-12 34.42 34.54 34.07 34.36 0.1M
2025-05-09 35.38 35.69 35.30 35.57 0.2M
2025-05-08 35.45 35.46 34.91 35.37 0.8M
2025-05-07 35.55 35.81 35.43 35.60 0.1M
2025-05-06 35.60 35.86 35.54 35.71 0.1M
2025-05-05 35.43 35.66 35.31 35.48 0.1M
2025-05-02 35.49 35.91 35.44 35.62 0.4M
2025-05-01 35.36 35.53 34.47 35.01 0.1M
2025-04-30 34.73 35.51 34.62 35.40 0.2M
2025-04-29 34.83 35.05 34.57 35.05 0.2M
2025-04-28 34.41 34.79 34.25 34.60 0.1M
2025-04-25 34.24 34.49 34.18 34.43 0.1M
2025-04-24 33.75 34.97 33.73 34.20 0.1M
2025-04-23 33.57 34.19 33.57 33.77 0.1M
2025-04-22 33.47 33.97 33.46 33.97 0.2M
2025-04-21 32.99 33.83 32.75 33.07 0.1M
2025-04-17 34.01 34.87 33.78 34.42 0.1M
2025-04-16 34.08 34.25 33.64 33.98 0.2M
2025-04-15 33.18 33.45 32.99 33.13 0.1M
2025-04-14 32.58 33.14 32.54 32.91 0.2M
2025-04-11 31.82 32.84 31.82 32.71 0.3M
2025-04-10 31.34 31.67 30.93 31.59 0.1M
2025-04-09 29.73 31.72 29.57 31.62 0.3M
2025-04-08 29.94 30.10 29.04 29.45 0.2M
2025-04-07 29.46 30.69 29.03 29.61 0.2M
2025-04-04 31.21 31.21 30.50 30.50 0.2M
2025-04-03 32.45 32.66 32.30 32.52 0.1M
2025-04-02 31.69 32.13 31.69 32.06 0.1M
2025-04-01 31.60 31.76 31.43 31.71 0.1M
2025-03-31 31.44 31.54 31.27 31.49 0.2M
2025-03-28 32.29 32.30 31.99 32.14 0.1M
2025-03-27 32.08 32.22 32.03 32.14 0.1M
2025-03-26 31.92 32.16 31.68 31.84 0.1M
2025-03-25 32.34 32.34 32.04 32.20 0.1M
2025-03-24 31.91 32.03 31.82 31.92 0.1M
2025-03-21 32.02 32.11 31.87 31.97 0.1M
2025-03-20 32.02 32.25 32.02 32.22 0.2M
2025-03-19 32.47 32.65 32.36 32.55 0.1M
2025-03-18 32.38 32.69 32.36 32.56 0.2M
2025-03-17 32.11 32.34 32.11 32.31 0.2M
2025-03-14 32.00 32.00 31.70 31.95 1.8M
2025-03-13 31.28 31.61 31.28 31.48 0.2M
2025-03-12 31.43 31.69 31.40 31.67 0.5M
2025-03-11 31.50 31.76 30.97 31.45 0.9M
2025-03-10 31.61 31.69 31.14 31.30 0.3M
2025-03-07 31.65 32.03 31.58 31.84 0.5M
2025-03-06 31.87 32.15 31.65 31.65 0.6M
2025-03-05 31.54 31.79 31.51 31.75 0.1M
2025-03-04 29.17 30.14 29.07 29.86 0.1M
2025-03-03 29.22 29.38 28.97 29.03 0.1M
2025-02-28 28.77 28.88 28.48 28.68 0.1M
2025-02-27 28.64 28.79 28.57 28.57 0.1M
2025-02-26 28.94 29.13 28.78 28.83 0.1M
2025-02-25 28.78 28.92 28.59 28.80 0.1M
2025-02-24 28.52 28.61 28.41 28.42 0.1M
2025-02-21 28.38 28.39 28.17 28.22 0.1M
2025-02-20 28.25 28.40 28.11 28.37 0.1M
2025-02-19 28.30 28.33 28.12 28.22 0.1M
2025-02-18 28.57 28.85 28.56 28.72 0.1M
2025-02-14 28.39 28.45 28.31 28.35 0.1M
2025-02-13 28.16 28.23 27.89 28.05 0.1M
2025-02-12 27.66 28.02 27.62 27.98 0.1M
2025-02-11 27.59 27.70 27.50 27.70 0.8M
2025-02-10 27.77 27.91 27.67 27.76 1.7M
2025-02-07 28.65 28.65 28.20 28.31 0.1M
2025-02-06 27.63 28.81 27.63 28.80 0.1M
2025-02-05 27.35 27.47 27.26 27.43 0.2M
2025-02-04 27.15 27.49 27.15 27.47 0.2M
2025-02-03 26.37 26.79 26.27 26.66 0.1M
2025-01-31 27.15 27.25 26.88 26.93 0.1M
2025-01-30 27.20 27.26 27.03 27.10 0.1M
2025-01-29 26.81 26.99 26.69 26.78 0.1M
2025-01-28 27.25 27.26 27.10 27.23 0.1M
2025-01-27 27.22 27.33 27.05 27.21 0.2M
2025-01-24 26.88 26.93 26.71 26.79 0.1M
2025-01-23 26.92 27.17 26.82 27.10 0.1M
2025-01-22 26.76 26.84 26.62 26.70 0.2M
2025-01-21 26.69 26.95 26.65 26.95 0.6M
2025-01-17 26.35 26.55 26.30 26.35 0.2M
2025-01-16 25.85 26.10 25.79 26.00 0.6M
2025-01-15 25.70 25.81 25.59 25.72 0.1M
2025-01-14 25.46 25.59 25.37 25.54 0.4M
2025-01-13 25.12 25.36 25.08 25.36 0.3M
2025-01-10 25.48 25.48 25.20 25.39 0.2M
2025-01-08 25.50 25.73 25.39 25.72 0.1M
2025-01-07 26.45 26.46 26.01 26.05 0.3M
2025-01-06 25.59 26.09 25.59 25.81 0.5M
2025-01-03 25.52 25.59 25.30 25.48 0.2M
2025-01-02 25.57 25.65 25.38 25.48 0.1M