Vinci Partners Investments Ltd (VINP) Historical Stock Data
10.11 ↓0.18 (-1.75%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, VINP is up 0.20% a day on average. There have been 17 days where Vinci Partners Investments Ltd closed green and 13 days where VINP closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-11-20 | 10.29 | 10.11 | ↓$0.18 (-1.75%) | 10.06 | 10.29 | 26.68K |
| 2024-11-19 | 10.21 | 10.29 | ↑$0.08 (0.78%) | 10.19 | 10.33 | 88.86K |
| 2024-11-18 | 10.38 | 10.30 | ↓$0.07 (-0.72%) | 10.30 | 10.42 | 63.95K |
| 2024-11-15 | 10.54 | 10.34 | ↓$0.20 (-1.90%) | 10.33 | 10.56 | 39.86K |
| 2024-11-14 | 10.52 | 10.57 | ↑$0.05 (0.48%) | 10.52 | 10.70 | 63.91K |
| 2024-11-13 | 10.65 | 10.55 | ↓$0.10 (-0.94%) | 10.51 | 10.71 | 55.85K |
| 2024-11-12 | 10.76 | 10.70 | ↓$0.06 (-0.56%) | 10.60 | 10.95 | 77.33K |
| 2024-11-11 | 10.43 | 10.76 | ↑$0.33 (3.16%) | 10.42 | 10.91 | 133.24K |
| 2024-11-08 | 10.35 | 10.46 | ↑$0.11 (1.06%) | 10.24 | 10.65 | 89.90K |
| 2024-11-07 | 10.50 | 10.72 | ↑$0.22 (2.10%) | 10.48 | 10.99 | 58.15K |
| 2024-11-06 | 10.50 | 10.62 | ↑$0.12 (1.14%) | 10.39 | 10.69 | 62.87K |
| 2024-11-05 | 10.36 | 10.50 | ↑$0.14 (1.35%) | 10.36 | 10.50 | 45.96K |
| 2024-11-04 | 10.16 | 10.32 | ↑$0.16 (1.57%) | 10.15 | 10.32 | 41.40K |
| 2024-11-01 | 10.26 | 10.11 | ↓$0.15 (-1.46%) | 10.03 | 10.48 | 94.57K |
| 2024-10-31 | 10.29 | 10.26 | ↓$0.03 (-0.29%) | 10.16 | 10.46 | 84.34K |
| 2024-10-30 | 10.29 | 10.29 | ↑$0.00 (0.00%) | 10.27 | 10.36 | 22.61K |
| 2024-10-29 | 10.44 | 10.28 | ↓$0.16 (-1.53%) | 10.21 | 10.44 | 32.24K |
| 2024-10-28 | 10.25 | 10.30 | ↑$0.05 (0.49%) | 10.22 | 10.46 | 36.06K |
| 2024-10-25 | 10.19 | 10.20 | ↑$0.01 (0.10%) | 9.94 | 10.31 | 59.71K |
| 2024-10-24 | 9.95 | 10.19 | ↑$0.24 (2.41%) | 9.95 | 10.20 | 51.67K |
| 2024-10-23 | 10.10 | 9.98 | ↓$0.12 (-1.19%) | 9.86 | 10.14 | 78.76K |
| 2024-10-22 | 10.18 | 10.06 | ↓$0.12 (-1.18%) | 10.00 | 10.18 | 46.90K |
| 2024-10-21 | 10.10 | 10.08 | ↓$0.02 (-0.20%) | 10.05 | 10.18 | 23.84K |
| 2024-10-18 | 10.15 | 10.16 | ↑$0.01 (0.10%) | 10.15 | 10.29 | 42.82K |
| 2024-10-17 | 10.19 | 10.24 | ↑$0.05 (0.45%) | 10.16 | 10.27 | 25.45K |
| 2024-10-16 | 10.16 | 10.23 | ↑$0.07 (0.69%) | 10.14 | 10.28 | 27.39K |
| 2024-10-15 | 10.12 | 10.10 | ↓$0.02 (-0.15%) | 10.02 | 10.27 | 53.01K |
| 2024-10-14 | 10.02 | 10.16 | ↑$0.14 (1.40%) | 10.02 | 10.17 | 30.03K |
| 2024-10-11 | 9.89 | 10.06 | ↑$0.17 (1.72%) | 9.89 | 10.07 | 35.04K |
| 2024-10-10 | 10.03 | 9.92 | ↓$0.11 (-1.10%) | 9.88 | 10.06 | 60.16K |
Create an account or log in to view more rows.
$VINP always with good potential for a long term Hodl
$VINP Rug pull soon?
$VINP buying time
added
$VINP shaking weak hands that’s all
$VINP Any red I see I shall buy
$VINP watch for another rejection up here
$VINP come to papa
$VINP Looking for this cup to breakout.
$VINP i need more
$VINP might get a sell off today