Vinci Partners Investments Ltd (VINP) Historical Stock Data
9.92 ↓0.06 (-0.60%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, VINP is down -0.04% a day on average. There have been 14 days where Vinci Partners Investments Ltd closed green and 16 days where VINP closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-12-20 | 9.95 | 9.92 | ↓$0.03 (-0.30%) | 9.79 | 10.38 | 432.43K |
| 2024-12-19 | 10.01 | 9.98 | ↓$0.03 (-0.30%) | 9.90 | 10.06 | 78.69K |
| 2024-12-18 | 10.48 | 9.92 | ↓$0.56 (-5.34%) | 9.86 | 10.55 | 103.08K |
| 2024-12-17 | 10.60 | 10.51 | ↓$0.09 (-0.85%) | 10.40 | 10.67 | 67.73K |
| 2024-12-16 | 10.69 | 10.68 | ↓$0.01 (-0.09%) | 10.54 | 10.73 | 65.88K |
| 2024-12-13 | 10.80 | 10.69 | ↓$0.11 (-1.02%) | 10.60 | 10.84 | 31.71K |
| 2024-12-12 | 10.87 | 10.80 | ↓$0.07 (-0.64%) | 10.67 | 10.87 | 72.90K |
| 2024-12-11 | 10.54 | 10.85 | ↑$0.31 (2.94%) | 10.53 | 10.88 | 61.11K |
| 2024-12-10 | 10.47 | 10.58 | ↑$0.11 (1.07%) | 10.41 | 10.66 | 65.54K |
| 2024-12-09 | 10.29 | 10.53 | ↑$0.24 (2.33%) | 10.29 | 10.67 | 84.29K |
| 2024-12-06 | 10.43 | 10.30 | ↓$0.13 (-1.25%) | 10.25 | 10.53 | 82.19K |
| 2024-12-05 | 10.29 | 10.42 | ↑$0.13 (1.26%) | 10.29 | 10.52 | 64.75K |
| 2024-12-04 | 10.15 | 10.20 | ↑$0.05 (0.49%) | 10.15 | 10.29 | 129.38K |
| 2024-12-03 | 10.25 | 10.12 | ↓$0.13 (-1.27%) | 10.02 | 10.33 | 84.83K |
| 2024-12-02 | 10.29 | 10.19 | ↓$0.10 (-0.97%) | 10.14 | 10.29 | 89.32K |
| 2024-11-29 | 10.18 | 10.29 | ↑$0.11 (1.08%) | 10.16 | 10.32 | 25.64K |
| 2024-11-27 | 10.30 | 10.18 | ↓$0.12 (-1.17%) | 10.18 | 10.34 | 45.60K |
| 2024-11-26 | 10.25 | 10.32 | ↑$0.07 (0.68%) | 10.20 | 10.35 | 78.70K |
| 2024-11-25 | 10.23 | 10.26 | ↑$0.03 (0.29%) | 10.20 | 10.33 | 78.37K |
| 2024-11-22 | 10.17 | 10.27 | ↑$0.10 (0.98%) | 10.17 | 10.40 | 121.33K |
| 2024-11-21 | 10.09 | 10.21 | ↑$0.12 (1.19%) | 9.88 | 10.22 | 73.98K |
| 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 |
Create an account or log in to view more rows.
$VINP I'm friggin bored. Just give us our money already
$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