BMV:VINTE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 20, 2026	31.00	31.50	30.00	31.25	31.25	1.82%	6,898,247
Mar 19, 2026	31.00	31.00	30.69	30.69	30.69	-0.55%	2,091
Mar 18, 2026	31.00	31.00	29.67	30.86	30.86	0.46%	9,784
Mar 17, 2026	31.00	31.00	29.99	30.72	30.72	-0.71%	53,801
Mar 13, 2026	31.05	31.34	30.50	30.94	30.94	-0.42%	17,311
Mar 12, 2026	31.50	31.50	30.50	31.07	31.07	-1.05%	1,387,009
Mar 11, 2026	33.48	33.48	31.00	31.40	31.40	-6.21%	6,476,630
Mar 10, 2026	35.50	35.50	32.40	33.48	33.48	-5.69%	1,705,666
Mar 9, 2026	35.50	35.50	35.50	35.50	35.50	-	138
Mar 6, 2026	35.50	35.50	35.50	35.50	35.50	-	109
Mar 5, 2026	35.50	35.50	35.39	35.50	35.50	-	5,871
Mar 4, 2026	35.50	35.50	35.50	35.50	35.50	1.43%	229
Mar 3, 2026	35.50	35.50	35.00	35.00	35.00	-1.41%	6,116
Mar 2, 2026	35.45	35.50	35.39	35.50	35.50	-	6,157
Feb 27, 2026	35.50	35.50	35.50	35.50	35.50	0.57%	166
Feb 26, 2026	35.30	35.30	35.29	35.30	35.30	-	5,913
Feb 25, 2026	35.30	35.30	35.29	35.30	35.30	-	6,183
Feb 24, 2026	35.30	35.30	35.30	35.30	35.30	3.37%	362
Feb 23, 2026	35.30	35.30	34.14	34.15	34.15	-3.26%	9,727
Feb 20, 2026	35.30	35.30	33.89	35.30	35.30	3.82%	13,147
Feb 19, 2026	34.00	34.00	33.99	34.00	34.00	-1.45%	7,013
Feb 18, 2026	35.30	35.30	34.49	34.50	34.50	-2.21%	8,324
Feb 17, 2026	35.29	35.30	35.25	35.28	35.28	0.06%	7,337
Feb 16, 2026	35.16	35.26	33.50	35.26	35.26	1.47%	6,953
Feb 13, 2026	35.16	35.16	33.50	34.75	34.75	-0.71%	11,359
Feb 12, 2026	35.16	35.16	35.00	35.00	35.00	-0.46%	7,143
Feb 11, 2026	35.16	35.16	35.15	35.16	35.16	0.11%	2,207
Feb 10, 2026	35.16	35.16	35.00	35.12	35.12	-0.11%	5,682
Feb 9, 2026	34.31	35.16	34.31	35.16	35.16	-	974
Feb 6, 2026	35.16	35.16	35.16	35.16	35.16	-	126
Feb 5, 2026	35.16	35.16	35.16	35.16	35.16	-	114
Feb 4, 2026	34.45	35.16	34.45	35.16	35.16	2.06%	4,265
Feb 3, 2026	34.45	34.45	34.45	34.45	34.45	-	220
Jan 30, 2026	34.45	34.45	34.45	34.45	34.45	-	388
Jan 29, 2026	34.32	34.45	34.32	34.45	34.45	0.38%	526
Jan 28, 2026	34.32	34.32	34.32	34.32	34.32	-	194
Jan 27, 2026	34.32	34.32	34.32	34.32	34.32	-	157
Jan 26, 2026	33.50	34.32	33.50	34.32	34.32	1.60%	44,505
Jan 21, 2026	33.78	33.78	32.50	33.78	33.78	-0.06%	6,078
Jan 20, 2026	33.70	33.80	33.70	33.80	33.80	-	530
Jan 19, 2026	33.80	33.80	33.79	33.80	33.80	-	405
Jan 16, 2026	33.80	33.80	33.80	33.80	33.80	-	253
Jan 15, 2026	33.80	33.80	33.80	33.80	33.80	-	137
Jan 14, 2026	33.80	33.80	33.80	33.80	33.80	-	377
Jan 13, 2026	34.15	34.15	33.27	33.80	33.80	-1.02%	2,310
Jan 12, 2026	33.90	34.15	33.27	34.15	34.15	0.44%	20,445
Jan 9, 2026	34.00	34.00	34.00	34.00	34.00	-	160
Jan 8, 2026	34.00	34.00	33.50	34.00	34.00	-	2,217
Jan 7, 2026	33.00	34.00	33.00	34.00	34.00	3.03%	10,502
Jan 6, 2026	32.55	33.00	32.20	33.00	33.00	1.38%	5,626