5 DAY PERFORMANCE
-1.14%
1 MONTH PERFORMANCE
-2.35%
3 MONTH PERFORMANCE
-8.17%
6 MONTH PERFORMANCE
-4.50%
YEAR-TO-DATE PERFORMANCE
-5.16%
1 YEAR PERFORMANCE
-11.57%
Vinci Partners Investments Ltd. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/25/2025 | $9.67 | $9.55 (-1.24%) | $9.68 | $9.51 | 35.47 K | $611.64 M |
| 06/24/2025 | $9.50 | $9.65 (1.58%) | $9.70 | $9.48 | 95.10 K | $618.05 M |
| 06/23/2025 | $9.60 | $9.58 (-0.21%) | $9.64 | $9.41 | 67.80 K | $613.56 M |
| 06/20/2025 | $9.51 | $9.66 (1.58%) | $9.73 | $9.50 | 135.70 K | $618.69 M |
| 06/18/2025 | $9.50 | $9.61 (1.16%) | $9.64 | $9.50 | 32.95 K | $615.49 M |
| 06/17/2025 | $9.77 | $9.54 (-2.35%) | $9.99 | $9.50 | 31.22 K | $611.00 M |
| 06/16/2025 | $9.52 | $9.70 (1.89%) | $9.72 | $9.40 | 64.03 K | $621.25 M |
| 06/13/2025 | $9.31 | $9.40 (0.97%) | $9.57 | $9.25 | 38.40 K | $602.04 M |
| 06/12/2025 | $9.61 | $9.52 (-0.94%) | $9.67 | $9.47 | 69.40 K | $609.72 M |
| 06/11/2025 | $9.50 | $9.57 (0.74%) | $9.65 | $9.41 | 35.45 K | $612.92 M |
| 06/10/2025 | $9.41 | $9.49 (0.85%) | $9.57 | $9.39 | 22.60 K | $607.80 M |
| 06/09/2025 | $9.58 | $9.38 (-2.09%) | $9.58 | $9.35 | 48.62 K | $600.75 M |
| 06/06/2025 | $9.41 | $9.52 (1.17%) | $9.55 | $9.41 | 47.10 K | $609.72 M |
| 06/05/2025 | $9.63 | $9.41 (-2.28%) | $9.85 | $9.41 | 29.10 K | $602.68 M |
| 06/04/2025 | $9.61 | $9.63 (0.21%) | $9.75 | $9.54 | 18.00 K | $616.77 M |
| 06/03/2025 | $9.52 | $9.68 (1.68%) | $9.73 | $9.43 | 34.50 K | $619.97 M |
| 06/02/2025 | $9.75 | $9.64 (-1.13%) | $9.75 | $9.55 | 17.60 K | $617.41 M |
| 05/30/2025 | $9.79 | $9.71 (-0.82%) | $9.81 | $9.65 | 40.60 K | $621.89 M |
| 05/29/2025 | $9.72 | $9.78 (0.62%) | $9.83 | $9.67 | 110.20 K | $626.37 M |
| 05/28/2025 | $9.72 | $9.72 (0%) | $9.88 | $9.70 | 23.80 K | $622.53 M |
| 05/27/2025 | $9.85 | $9.82 (-0.3%) | $9.95 | $9.62 | 43.30 K | $628.94 M |
| 05/23/2025 | $9.74 | $9.78 (0.41%) | $9.87 | $9.66 | 24.80 K | $626.37 M |
| 05/22/2025 | $9.69 | $9.75 (0.62%) | $9.83 | $9.52 | 31.33 K | $624.45 M |
| 05/21/2025 | $9.81 | $9.76 (-0.51%) | $9.91 | $9.70 | 38.30 K | $625.09 M |
| 05/20/2025 | $9.94 | $9.88 (-0.6%) | $9.94 | $9.75 | 53.90 K | $632.78 M |
| 05/19/2025 | $9.92 | $9.90 (-0.2%) | $9.95 | $9.75 | 114.30 K | $634.06 M |
| 05/16/2025 | $10.06 | $9.98 (-0.8%) | $10.06 | $9.83 | 111.40 K | $639.18 M |
| 05/15/2025 | $10.01 | $10.08 (0.7%) | $10.16 | $9.78 | 64.85 K | $645.59 M |
| 05/14/2025 | $10.08 | $9.95 (-1.29%) | $10.25 | $9.86 | 135.05 K | $637.26 M |
| 05/13/2025 | $10.09 | $10.15 (0.59%) | $10.15 | $9.75 | 26.20 K | $650.07 M |
| 05/12/2025 | $10.25 | $10.08 (-1.66%) | $10.25 | $9.95 | 67.20 K | $645.59 M |
| 05/09/2025 | $9.97 | $10.09 (1.2%) | $10.13 | $9.90 | 42.00 K | $646.23 M |
| 05/08/2025 | $9.79 | $9.96 (1.74%) | $10.00 | $9.72 | 25.50 K | $637.90 M |
| 05/07/2025 | $9.68 | $9.77 (0.93%) | $9.90 | $9.56 | 16.30 K | $625.73 M |
| 05/06/2025 | $9.79 | $9.76 (-0.31%) | $9.85 | $9.63 | 24.63 K | $625.09 M |
| 05/05/2025 | $9.71 | $9.80 (0.93%) | $9.89 | $9.64 | 80.20 K | $627.65 M |
| 05/02/2025 | $9.72 | $9.77 (0.51%) | $9.79 | $9.60 | 26.00 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 |
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.
