5 DAY PERFORMANCE
+0.72%
1 MONTH PERFORMANCE
-2.98%
3 MONTH PERFORMANCE
-4.22%
6 MONTH PERFORMANCE
-3.36%
YEAR-TO-DATE PERFORMANCE
-2.98%
1 YEAR PERFORMANCE
-7.39%
Vinci Partners Investments Ltd. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/02/2025 | $9.72 | $9.77 (0.51%) | $9.79 | $9.60 | 25.95 K | $625.73 M |
| 05/01/2025 | $9.51 | $9.63 (1.26%) | $9.68 | $9.39 | 64.72 K | $616.77 M |
| 04/30/2025 | $9.43 | $9.64 (2.23%) | $9.84 | $9.43 | 48.41 K | $617.41 M |
| 04/29/2025 | $9.70 | $9.68 (-0.21%) | $9.70 | $9.42 | 38.80 K | $619.97 M |
| 04/28/2025 | $9.59 | $9.70 (1.15%) | $9.73 | $9.47 | 27.80 K | $621.25 M |
| 04/25/2025 | $9.55 | $9.63 (0.84%) | $9.67 | $9.54 | 23.30 K | $531.49 M |
| 04/24/2025 | $9.44 | $9.59 (1.59%) | $9.61 | $9.34 | 32.90 K | $529.28 M |
| 04/23/2025 | $9.23 | $9.41 (1.95%) | $9.52 | $9.10 | 96.20 K | $519.35 M |
| 04/22/2025 | $9.27 | $9.31 (0.43%) | $9.44 | $9.09 | 71.90 K | $513.83 M |
| 04/21/2025 | $9.41 | $9.32 (-0.96%) | $9.41 | $9.21 | 51.60 K | $514.38 M |
| 04/17/2025 | $9.38 | $9.45 (0.75%) | $9.57 | $9.20 | 52.00 K | $521.55 M |
| 04/16/2025 | $9.23 | $9.38 (1.63%) | $9.51 | $9.22 | 131.05 K | $517.69 M |
| 04/15/2025 | $9.46 | $9.40 (-0.63%) | $9.65 | $9.16 | 131.13 K | $518.79 M |
| 04/14/2025 | $9.46 | $9.52 (0.63%) | $9.67 | $9.10 | 156.44 K | $525.42 M |
| 04/11/2025 | $9.02 | $9.19 (1.88%) | $9.24 | $9.00 | 88.70 K | $507.20 M |
| 04/10/2025 | $9.33 | $8.97 (-3.86%) | $9.33 | $8.92 | 66.55 K | $495.06 M |
| 04/09/2025 | $8.78 | $9.52 (8.43%) | $9.55 | $8.66 | 85.64 K | $525.42 M |
| 04/08/2025 | $9.50 | $8.84 (-6.95%) | $9.67 | $8.81 | 86.20 K | $487.89 M |
| 04/07/2025 | $9.19 | $9.24 (0.54%) | $9.59 | $8.97 | 130.81 K | $509.96 M |
| 04/04/2025 | $9.75 | $9.46 (-2.97%) | $9.87 | $9.25 | 104.90 K | $522.11 M |
| 04/03/2025 | $10.04 | $10.07 (0.3%) | $10.28 | $9.95 | 102.02 K | $555.77 M |
| 04/02/2025 | $10.14 | $10.22 (0.79%) | $10.34 | $10.01 | 113.30 K | $564.05 M |
| 04/01/2025 | $10.19 | $10.19 (0%) | $10.37 | $10.02 | 119.50 K | $562.39 M |
| 03/31/2025 | $10.20 | $10.12 (-0.78%) | $10.37 | $10.06 | 150.80 K | $558.53 M |
| 03/28/2025 | $10.35 | $10.35 (0%) | $10.58 | $10.23 | 104.10 K | $571.23 M |
| 03/27/2025 | $10.33 | $10.34 (0.1%) | $10.55 | $10.24 | 83.62 K | $570.67 M |
| 03/26/2025 | $10.40 | $10.40 (0%) | $10.84 | $10.31 | 79.50 K | $573.98 M |
| 03/25/2025 | $10.39 | $10.40 (0.1%) | $10.46 | $10.30 | 60.20 K | $573.98 M |
| 03/24/2025 | $10.36 | $10.40 (0.39%) | $10.61 | $10.36 | 100.20 K | $573.98 M |
| 03/21/2025 | $10.24 | $10.34 (0.98%) | $10.55 | $10.15 | 63.02 K | $570.67 M |
| 03/20/2025 | $10.28 | $10.33 (0.49%) | $10.81 | $10.15 | 92.40 K | $570.12 M |
| 03/19/2025 | $10.18 | $10.35 (1.67%) | $10.51 | $10.18 | 109.30 K | $571.23 M |
| 03/18/2025 | $10.10 | $10.21 (1.09%) | $10.31 | $10.09 | 109.85 K | $563.50 M |
| 03/17/2025 | $9.67 | $10.13 (4.76%) | $10.22 | $9.67 | 173.70 K | $559.08 M |
| 03/14/2025 | $9.40 | $9.63 (2.45%) | $10.05 | $9.40 | 84.00 K | $531.49 M |
| 03/13/2025 | $9.42 | $9.34 (-0.85%) | $9.60 | $9.31 | 88.00 K | $515.48 M |
| 03/12/2025 | $9.69 | $9.59 (-1.03%) | $9.75 | $9.53 | 97.10 K | $529.28 M |
| 03/11/2025 | $9.63 | $9.53 (-1.04%) | $9.71 | $9.41 | 94.40 K | $525.97 M |
| 03/10/2025 | $9.90 | $9.64 (-2.63%) | $9.95 | $9.54 | 102.18 K | $532.04 M |
| 03/07/2025 | $9.73 | $9.90 (1.75%) | $9.97 | $9.73 | 67.01 K | $546.39 M |
| 03/06/2025 | $9.67 | $9.83 (1.65%) | $9.94 | $9.67 | 48.90 K | $542.53 M |
| 03/05/2025 | $9.60 | $9.76 (1.67%) | $10.30 | $9.56 | 180.30 K | $538.66 M |
| 03/04/2025 | $9.68 | $9.50 (-1.86%) | $9.74 | $9.50 | 191.20 K | $524.31 M |
| 03/03/2025 | $10.00 | $9.80 (-2%) | $10.04 | $9.65 | 54.12 K | $540.87 M |
| 02/28/2025 | $9.80 | $9.96 (1.63%) | $10.05 | $9.77 | 153.10 K | $549.70 M |
| 02/27/2025 | $10.04 | $9.78 (-2.59%) | $10.25 | $9.71 | 223.00 K | $539.77 M |
| 02/26/2025 | $10.11 | $10.01 (-0.99%) | $10.15 | $9.93 | 52.60 K | $552.46 M |
| 02/25/2025 | $9.90 | $10.06 (1.62%) | $10.30 | $9.90 | 39.00 K | $555.22 M |
| 02/24/2025 | $10.09 | $9.91 (-1.78%) | $10.14 | $9.91 | 52.74 K | $546.94 M |
| 02/21/2025 | $10.29 | $10.11 (-1.75%) | $10.36 | $10.00 | 68.10 K | $557.98 M |
| 02/20/2025 | $10.33 | $10.31 (-0.19%) | $10.46 | $10.18 | 123.00 K | $569.02 M |
| 02/19/2025 | $10.60 | $10.37 (-2.17%) | $10.61 | $10.35 | 89.60 K | $572.33 M |
| 02/18/2025 | $10.82 | $10.68 (-1.29%) | $10.86 | $10.64 | 81.50 K | $589.44 M |
| 02/14/2025 | $10.60 | $10.82 (2.08%) | $10.84 | $10.50 | 125.10 K | $597.16 M |
| 02/13/2025 | $10.42 | $10.54 (1.15%) | $10.56 | $10.42 | 66.80 K | $581.71 M |
| 02/12/2025 | $10.42 | $10.49 (0.67%) | $10.54 | $10.42 | 24.13 K | $578.95 M |
| 02/11/2025 | $10.52 | $10.53 (0.1%) | $10.55 | $10.42 | 60.80 K | $581.16 M |
| 02/10/2025 | $10.49 | $10.52 (0.29%) | $10.52 | $10.34 | 94.20 K | $580.61 M |
| 02/07/2025 | $10.55 | $10.48 (-0.66%) | $10.57 | $10.43 | 28.70 K | $578.40 M |
| 02/06/2025 | $10.47 | $10.52 (0.48%) | $10.55 | $10.44 | 68.34 K | $580.61 M |
| 02/05/2025 | $10.31 | $10.36 (0.48%) | $10.47 | $10.31 | 71.20 K | $571.78 M |
| 02/04/2025 | $10.26 | $10.30 (0.39%) | $10.43 | $10.21 | 33.70 K | $568.47 M |
| 02/03/2025 | $10.10 | $10.20 (0.99%) | $10.29 | $10.04 | 34.80 K | $562.95 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
