Vinci Partners Investments Ltd. (VINP) Charts

$10.15

south_east
-$0.16 (-1.55%)
Day's range
$10.15
Day's range
$10.27

5 DAY PERFORMANCE

-6.19%

1 MONTH PERFORMANCE

+2.42%

3 MONTH PERFORMANCE

-0.59%

6 MONTH PERFORMANCE

-9.78%

YEAR-TO-DATE PERFORMANCE

+0.79%

1 YEAR PERFORMANCE

-7.73%

Vinci Partners Investments Ltd. Stock Chart

Share Price History

Date Opening Price Closing Price High Low Volume Market Capitalization
02/21/2025 $10.33 $10.26 (-0.68%) $10.27 $10.25 7,196
02/20/2025 $10.33 $10.31 (-0.19%) $10.46 $10.18 122,207 $584.62 M
02/19/2025 $10.60 $10.37 (-2.17%) $10.61 $10.35 89,600 $588.02 M
02/18/2025 $10.82 $10.68 (-1.29%) $10.86 $10.64 81,500 $605.60 M
02/14/2025 $10.60 $10.82 (2.08%) $10.84 $10.50 125,100 $613.54 M
02/13/2025 $10.42 $10.54 (1.15%) $10.56 $10.42 66,800 $597.66 M
02/12/2025 $10.42 $10.49 (0.67%) $10.54 $10.42 24,131 $594.82 M
02/11/2025 $10.52 $10.53 (0.1%) $10.55 $10.42 60,800 $597.09 M
02/10/2025 $10.49 $10.52 (0.29%) $10.52 $10.34 94,200 $596.53 M
02/07/2025 $10.55 $10.48 (-0.66%) $10.57 $10.43 28,700 $594.26 M
02/06/2025 $10.47 $10.52 (0.48%) $10.55 $10.44 68,337 $596.53 M
02/05/2025 $10.31 $10.36 (0.48%) $10.47 $10.31 71,200 $587.45 M
02/04/2025 $10.26 $10.30 (0.39%) $10.43 $10.21 33,700 $584.05 M
02/03/2025 $10.10 $10.20 (0.99%) $10.29 $10.04 34,800 $578.38 M
01/31/2025 $10.35 $10.29 (-0.58%) $10.49 $10.25 51,605 $583.48 M
01/30/2025 $10.12 $10.29 (1.68%) $10.33 $10.12 37,139 $583.48 M
01/29/2025 $10.20 $10.06 (-1.37%) $10.35 $10.00 53,500 $570.44 M
01/28/2025 $10.15 $10.19 (0.39%) $10.32 $10.06 41,500 $577.81 M
01/27/2025 $10.01 $10.17 (1.6%) $10.25 $9.96 95,916 $576.68 M
01/24/2025 $10.13 $10.10 (-0.3%) $10.24 $10.04 46,819 $572.71 M
01/23/2025 $10.02 $10.11 (0.9%) $10.25 $10.01 62,400 $573.28 M
01/22/2025 $9.91 $10.00 (0.91%) $10.07 $9.84 73,015 $567.04 M
01/21/2025 $9.76 $9.91 (1.54%) $9.93 $9.74 73,800 $561.94 M
01/17/2025 $9.71 $9.76 (0.51%) $9.85 $9.61 50,500 $553.43 M
01/16/2025 $9.73 $9.68 (-0.51%) $9.75 $9.62 43,140 $548.89 M
01/15/2025 $9.61 $9.66 (0.52%) $9.70 $9.61 83,109 $547.76 M
01/14/2025 $9.51 $9.54 (0.32%) $9.61 $9.44 45,146 $540.96 M
01/13/2025 $9.19 $9.45 (2.83%) $9.51 $9.19 78,241 $535.85 M
01/10/2025 $9.58 $9.30 (-2.92%) $9.58 $9.26 68,000 $527.35 M
01/08/2025 $9.74 $9.59 (-1.54%) $9.78 $9.57 46,109 $543.79 M
01/07/2025 $9.69 $9.79 (1.03%) $9.95 $9.69 64,447 $555.13 M
01/06/2025 $9.93 $9.65 (-2.82%) $10.01 $9.45 181,025 $547.19 M
01/03/2025 $10.04 $9.93 (-1.1%) $10.04 $9.81 144,200 $563.07 M
01/02/2025 $10.06 $9.95 (-1.09%) $10.14 $9.86 91,300 $564.20 M
12/31/2024 $9.99 $10.07 (0.8%) $10.10 $9.99 65,500 $571.01 M
12/30/2024 $9.99 $10.01 (0.2%) $10.08 $9.88 70,800 $567.61 M
12/27/2024 $10.06 $10.02 (-0.4%) $10.13 $9.91 58,000 $568.17 M
12/26/2024 $10.26 $10.14 (-1.17%) $10.27 $9.98 72,614 $574.98 M
12/24/2024 $9.82 $10.00 (1.83%) $10.03 $9.82 32,800 $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