-
5 DAY PERFORMANCE
-1.16% -
1 MONTH PERFORMANCE
+1.59% -
3 MONTH PERFORMANCE
-6.58% -
6 MONTH PERFORMANCE
-3.13% -
YEAR-TO-DATE PERFORMANCE
-6.67% -
1 YEAR PERFORMANCE
-0.78%
Vinci Partners Investments Ltd. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 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 |