5 DAY PERFORMANCE
+1.31%
1 MONTH PERFORMANCE
-2.62%
3 MONTH PERFORMANCE
+6.69%
6 MONTH PERFORMANCE
-7.97%
YEAR-TO-DATE PERFORMANCE
-8.22%
1 YEAR PERFORMANCE
-7.12%
Vinci Partners Investments Ltd. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/26/2024 | $10.26 | $10.04 (-2.14%) | $10.26 | $9.98 | 14,666 | |
| 12/24/2024 | $9.82 | $10.00 (1.83%) | $10.03 | $9.82 | 32,767 | $567.04 M |
| 12/23/2024 | $9.86 | $9.86 (0%) | $9.96 | $9.77 | 92,205 | $559.10 M |
| 12/20/2024 | $9.95 | $9.92 (-0.3%) | $10.38 | $9.79 | 432,433 | $562.50 M |
| 12/19/2024 | $10.01 | $9.98 (-0.3%) | $10.06 | $9.90 | 78,700 | $565.91 M |
| 12/18/2024 | $10.48 | $9.92 (-5.34%) | $10.55 | $9.86 | 103,100 | $562.50 M |
| 12/17/2024 | $10.60 | $10.51 (-0.85%) | $10.67 | $10.40 | 67,734 | $595.96 M |
| 12/16/2024 | $10.69 | $10.68 (-0.09%) | $10.73 | $10.54 | 65,900 | $605.60 M |
| 12/13/2024 | $10.80 | $10.69 (-1.02%) | $10.84 | $10.60 | 31,709 | $606.16 M |
| 12/12/2024 | $10.87 | $10.80 (-0.64%) | $10.87 | $10.67 | 72,907 | $612.40 M |
| 12/11/2024 | $10.54 | $10.85 (2.94%) | $10.88 | $10.53 | 61,111 | $615.24 M |
| 12/10/2024 | $10.47 | $10.58 (1.05%) | $10.66 | $10.41 | 65,539 | $599.93 M |
| 12/09/2024 | $10.29 | $10.53 (2.33%) | $10.67 | $10.29 | 84,300 | $597.09 M |
| 12/06/2024 | $10.43 | $10.30 (-1.25%) | $10.53 | $10.25 | 82,200 | $584.05 M |
| 12/05/2024 | $10.29 | $10.42 (1.26%) | $10.52 | $10.29 | 64,748 | $590.85 M |
| 12/04/2024 | $10.15 | $10.20 (0.49%) | $10.29 | $10.15 | 129,400 | $578.38 M |
| 12/03/2024 | $10.25 | $10.12 (-1.27%) | $10.33 | $10.02 | 84,834 | $573.84 M |
| 12/02/2024 | $10.29 | $10.19 (-0.97%) | $10.29 | $10.14 | 89,319 | $577.81 M |
| 11/29/2024 | $10.18 | $10.29 (1.08%) | $10.32 | $10.16 | 25,641 | $583.48 M |
| 11/27/2024 | $10.30 | $10.18 (-1.17%) | $10.34 | $10.18 | 45,606 | $577.25 M |
| 11/26/2024 | $10.25 | $10.32 (0.68%) | $10.35 | $10.20 | 78,700 | $585.18 M |
| 11/25/2024 | $10.23 | $10.26 (0.29%) | $10.33 | $10.20 | 78,400 | $581.78 M |
| 11/22/2024 | $10.17 | $10.27 (0.98%) | $10.40 | $10.17 | 121,329 | $582.35 M |
| 11/21/2024 | $10.09 | $10.21 (1.19%) | $10.22 | $9.88 | 74,000 | $578.95 M |
| 11/20/2024 | $10.29 | $10.11 (-1.75%) | $10.29 | $10.06 | 26,700 | $573.28 M |
| 11/19/2024 | $10.21 | $10.29 (0.78%) | $10.33 | $10.19 | 88,900 | $583.48 M |
| 11/18/2024 | $10.38 | $10.30 (-0.77%) | $10.42 | $10.30 | 63,946 | $584.05 M |
| 11/15/2024 | $10.54 | $10.34 (-1.9%) | $10.56 | $10.33 | 39,900 | $586.32 M |
| 11/14/2024 | $10.52 | $10.57 (0.48%) | $10.70 | $10.52 | 63,908 | $599.36 M |
| 11/13/2024 | $10.65 | $10.55 (-0.94%) | $10.71 | $10.51 | 55,900 | $598.23 M |
| 11/12/2024 | $10.76 | $10.70 (-0.56%) | $10.95 | $10.60 | 77,332 | $606.73 M |
| 11/11/2024 | $10.43 | $10.76 (3.16%) | $10.91 | $10.42 | 133,238 | $610.13 M |
| 11/08/2024 | $10.35 | $10.46 (1.06%) | $10.65 | $10.24 | 89,900 | $593.12 M |
| 11/07/2024 | $10.50 | $10.72 (2.1%) | $10.99 | $10.48 | 58,145 | $607.87 M |
| 11/06/2024 | $10.50 | $10.62 (1.14%) | $10.69 | $10.39 | 62,900 | $602.20 M |
| 11/05/2024 | $10.36 | $10.50 (1.35%) | $10.50 | $10.36 | 46,000 | $595.39 M |
| 11/04/2024 | $10.16 | $10.32 (1.57%) | $10.32 | $10.15 | 41,400 | $585.18 M |
| 11/01/2024 | $10.26 | $10.11 (-1.46%) | $10.48 | $10.03 | 94,600 | $573.28 M |
| 10/31/2024 | $10.29 | $10.26 (-0.29%) | $10.46 | $10.16 | 84,336 | $581.78 M |
| 10/30/2024 | $10.29 | $10.29 (0%) | $10.36 | $10.27 | 22,609 | $583.48 M |
| 10/29/2024 | $10.44 | $10.28 (-1.53%) | $10.44 | $10.21 | 32,243 | $582.92 M |
| 10/28/2024 | $10.25 | $10.30 (0.49%) | $10.46 | $10.22 | 36,100 | $584.05 M |
| 10/25/2024 | $10.19 | $10.20 (0.1%) | $10.31 | $9.94 | 59,712 | $578.38 M |
| 10/24/2024 | $9.95 | $10.19 (2.41%) | $10.20 | $9.95 | 51,700 | $577.81 M |
| 10/23/2024 | $10.10 | $9.98 (-1.19%) | $10.14 | $9.86 | 78,800 | $565.91 M |
| 10/22/2024 | $10.18 | $10.06 (-1.18%) | $10.18 | $10.00 | 46,900 | $570.44 M |
| 10/21/2024 | $10.10 | $10.08 (-0.2%) | $10.18 | $10.05 | 23,837 | $571.58 M |
| 10/18/2024 | $10.15 | $10.16 (0.1%) | $10.29 | $10.15 | 42,824 | $576.11 M |
| 10/17/2024 | $10.19 | $10.24 (0.49%) | $10.27 | $10.16 | 25,450 | $580.65 M |
| 10/16/2024 | $10.16 | $10.23 (0.69%) | $10.28 | $10.14 | 27,400 | $580.08 M |
| 10/15/2024 | $10.12 | $10.10 (-0.2%) | $10.27 | $10.02 | 53,010 | $572.71 M |
| 10/14/2024 | $10.02 | $10.16 (1.4%) | $10.17 | $10.02 | 30,032 | $576.11 M |
| 10/11/2024 | $9.89 | $10.06 (1.72%) | $10.07 | $9.89 | 35,038 | $570.44 M |
| 10/10/2024 | $10.03 | $9.92 (-1.1%) | $10.06 | $9.88 | 60,200 | $562.50 M |
| 10/09/2024 | $10.04 | $10.03 (-0.1%) | $10.12 | $9.95 | 123,116 | $568.74 M |
| 10/08/2024 | $9.93 | $10.06 (1.31%) | $10.08 | $9.92 | 82,248 | $570.44 M |
| 10/07/2024 | $9.81 | $9.97 (1.63%) | $10.04 | $9.80 | 65,900 | $565.34 M |
| 10/04/2024 | $9.70 | $9.84 (1.44%) | $9.93 | $9.68 | 32,700 | $557.97 M |
| 10/03/2024 | $9.80 | $9.65 (-1.53%) | $9.81 | $9.51 | 87,205 | $547.19 M |
| 10/02/2024 | $9.74 | $9.85 (1.13%) | $9.89 | $9.74 | 41,447 | $558.53 M |
| 10/01/2024 | $9.90 | $9.81 (-0.91%) | $9.95 | $9.77 | 69,700 | $556.27 M |
| 09/30/2024 | $9.84 | $9.93 (0.91%) | $10.04 | $9.80 | 76,025 | $563.07 M |
| 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 |