-
5 DAY PERFORMANCE
+2.59% -
1 MONTH PERFORMANCE
-8.82% -
3 MONTH PERFORMANCE
-8.99% -
6 MONTH PERFORMANCE
-12.21% -
YEAR-TO-DATE PERFORMANCE
-9.41% -
1 YEAR PERFORMANCE
-3.78%
Vinci Partners Investments Ltd. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/27/2024 | $9.74 | $9.89 (1.54%) | $9.99 | $9.68 | 75,415 | $560.80 M |
| 09/26/2024 | $9.62 | $9.42 (-2.08%) | $9.69 | $9.01 | 154,400 | $534.15 M |
| 09/25/2024 | $9.80 | $9.60 (-2.04%) | $9.85 | $9.52 | 60,900 | $544.36 M |
| 09/24/2024 | $9.65 | $9.79 (1.45%) | $9.83 | $9.61 | 138,221 | $555.13 M |
| 09/23/2024 | $9.80 | $9.67 (-1.33%) | $9.86 | $9.62 | 68,500 | $548.33 M |
| 09/20/2024 | $10.10 | $9.81 (-2.87%) | $10.16 | $9.79 | 144,600 | $556.27 M |
| 09/19/2024 | $10.18 | $10.07 (-1.08%) | $10.20 | $10.01 | 72,927 | $571.01 M |
| 09/18/2024 | $10.01 | $10.03 (0.2%) | $10.13 | $9.95 | 42,500 | $568.74 M |
| 09/17/2024 | $10.10 | $10.10 (0%) | $10.20 | $10.05 | 36,700 | $572.71 M |
| 09/16/2024 | $10.08 | $10.10 (0.2%) | $10.11 | $10.03 | 56,917 | $572.71 M |
| 09/13/2024 | $10.03 | $10.08 (0.5%) | $10.11 | $9.96 | 71,631 | $571.58 M |
| 09/12/2024 | $9.83 | $9.94 (1.12%) | $10.00 | $9.83 | 33,230 | $563.64 M |
| 09/11/2024 | $9.85 | $9.89 (0.41%) | $9.89 | $9.70 | 51,407 | $560.80 M |
| 09/10/2024 | $10.05 | $9.90 (-1.49%) | $10.05 | $9.77 | 72,500 | $561.37 M |
| 09/09/2024 | $9.96 | $10.05 (0.9%) | $10.13 | $9.96 | 43,800 | $569.87 M |
| 09/06/2024 | $10.20 | $9.95 (-2.45%) | $10.33 | $9.95 | 69,829 | $564.20 M |
| 09/05/2024 | $10.35 | $10.22 (-1.26%) | $10.38 | $10.13 | 186,103 | $579.51 M |
| 09/04/2024 | $10.22 | $10.35 (1.27%) | $10.59 | $10.22 | 70,841 | $586.89 M |
| 09/03/2024 | $10.11 | $10.18 (0.69%) | $10.41 | $10.11 | 72,008 | $577.25 M |
| 08/30/2024 | $10.48 | $10.06 (-4.01%) | $10.73 | $10.00 | 656,000 | $570.44 M |
| 08/29/2024 | $10.93 | $10.48 (-4.12%) | $11.05 | $10.30 | 95,200 | $594.26 M |
| 08/28/2024 | $10.97 | $10.88 (-0.82%) | $11.08 | $10.68 | 42,700 | $616.94 M |
| 08/27/2024 | $11.06 | $11.00 (-0.54%) | $11.13 | $10.80 | 38,100 | $623.74 M |
| 08/26/2024 | $11.12 | $11.15 (0.27%) | $11.21 | $11.00 | 51,915 | $632.25 M |
| 08/23/2024 | $10.98 | $11.06 (0.73%) | $11.13 | $10.75 | 34,400 | $627.15 M |
| 08/22/2024 | $10.79 | $10.94 (1.39%) | $11.21 | $10.79 | 41,700 | $620.34 M |
| 08/21/2024 | $11.17 | $11.25 (0.72%) | $11.30 | $11.15 | 25,527 | $637.92 M |
| 08/20/2024 | $11.46 | $11.39 (-0.61%) | $11.46 | $11.31 | 32,334 | $645.86 M |
| 08/19/2024 | $11.20 | $11.44 (2.14%) | $11.46 | $11.20 | 49,535 | $648.69 M |
| 08/16/2024 | $11.15 | $11.29 (1.26%) | $11.32 | $11.12 | 41,500 | $640.19 M |
| 08/15/2024 | $11.35 | $11.20 (-1.32%) | $11.37 | $11.13 | 38,124 | $635.08 M |
| 08/14/2024 | $10.85 | $11.12 (2.49%) | $11.23 | $10.85 | 80,200 | $630.55 M |
| 08/13/2024 | $10.71 | $10.89 (1.68%) | $10.99 | $10.71 | 87,222 | $617.51 M |
| 08/12/2024 | $10.31 | $10.62 (3.01%) | $10.78 | $10.30 | 84,600 | $602.20 M |
| 08/09/2024 | $10.28 | $10.30 (0.19%) | $10.32 | $10.18 | 61,600 | $584.05 M |
| 08/08/2024 | $10.10 | $10.25 (1.49%) | $10.40 | $10.10 | 51,405 | $581.22 M |
| 08/07/2024 | $10.16 | $10.15 (-0.1%) | $10.38 | $10.02 | 54,500 | $575.54 M |
| 08/06/2024 | $10.03 | $10.15 (1.2%) | $10.21 | $9.80 | 70,942 | $575.54 M |
| 08/05/2024 | $10.41 | $10.05 (-3.46%) | $10.42 | $9.57 | 445,900 | $569.87 M |
| 08/02/2024 | $11.03 | $10.79 (-2.18%) | $11.03 | $10.75 | 54,600 | $574.51 M |
| 08/01/2024 | $11.22 | $11.05 (-1.52%) | $11.35 | $10.80 | 74,317 | $588.36 M |
| 07/31/2024 | $11.23 | $11.28 (0.45%) | $11.32 | $10.89 | 30,503 | $600.60 M |
| 07/30/2024 | $11.50 | $11.31 (-1.65%) | $11.50 | $11.20 | 14,121 | $602.20 M |
| 07/29/2024 | $11.59 | $11.53 (-0.52%) | $11.60 | $11.23 | 33,510 | $613.91 M |
| 07/26/2024 | $11.60 | $11.49 (-0.95%) | $11.60 | $11.27 | 43,800 | $611.78 M |
| 07/25/2024 | $11.15 | $11.17 (0.18%) | $11.18 | $11.00 | 13,100 | $594.74 M |
| 07/24/2024 | $11.05 | $11.04 (-0.09%) | $11.12 | $10.80 | 51,805 | $587.82 M |
| 07/23/2024 | $11.06 | $11.13 (0.63%) | $11.25 | $11.03 | 7,723 | $592.62 M |
| 07/22/2024 | $11.05 | $11.22 (1.54%) | $11.22 | $11.05 | 12,902 | $597.41 M |
| 07/19/2024 | $11.10 | $11.15 (0.45%) | $11.41 | $11.10 | 7,527 | $593.68 M |
| 07/18/2024 | $11.19 | $11.15 (-0.36%) | $11.51 | $10.94 | 62,526 | $593.68 M |
| 07/17/2024 | $11.46 | $11.26 (-1.75%) | $11.56 | $11.13 | 23,401 | $599.54 M |
| 07/16/2024 | $11.28 | $11.46 (1.6%) | $11.62 | $11.28 | 39,119 | $610.19 M |
| 07/15/2024 | $11.17 | $11.40 (2.06%) | $11.48 | $11.07 | 31,653 | $606.99 M |
| 07/12/2024 | $10.99 | $11.06 (0.64%) | $11.22 | $10.99 | 98,731 | $588.89 M |
| 07/11/2024 | $11.00 | $10.99 (-0.09%) | $11.09 | $10.66 | 46,583 | $585.16 M |
| 07/10/2024 | $11.00 | $11.01 (0.09%) | $11.19 | $10.95 | 40,408 | $586.23 M |
| 07/09/2024 | $11.03 | $11.02 (-0.09%) | $11.10 | $10.89 | 67,357 | $586.76 M |
| 07/08/2024 | $10.91 | $11.04 (1.19%) | $11.12 | $10.67 | 21,684 | $587.82 M |
| 07/05/2024 | $11.01 | $10.93 (-0.73%) | $11.05 | $10.88 | 22,908 | $581.97 M |
| 07/03/2024 | $10.95 | $11.01 (0.55%) | $11.18 | $10.86 | 12,909 | $586.23 M |
| 07/02/2024 | $10.86 | $10.89 (0.28%) | $11.00 | $10.86 | 34,541 | $579.84 M |
| 07/01/2024 | $10.93 | $10.90 (-0.27%) | $10.97 | $10.67 | 45,213 | $580.37 M |
| 06/28/2024 | $11.07 | $10.90 (-1.54%) | $11.07 | $10.83 | 36,039 | $580.37 M |