BMV:VINTE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 22, 2026	33.50	33.85	32.00	33.84	33.84	1.01%	13,937
May 21, 2026	33.50	33.50	32.00	33.50	33.50	-	3,520
May 20, 2026	32.98	33.50	32.00	33.50	33.50	1.58%	42,787
May 19, 2026	32.98	32.98	31.50	32.98	32.98	-	231,407
May 18, 2026	32.98	32.98	32.65	32.98	32.98	-	567
May 15, 2026	32.98	32.98	32.20	32.98	32.98	0.37%	195,657
May 14, 2026	32.98	32.98	31.50	32.86	32.86	-0.36%	4,327
May 13, 2026	32.98	32.98	31.50	32.98	32.98	-	27,346
May 12, 2026	32.98	32.98	31.90	32.98	32.98	-	3,214
May 11, 2026	33.00	33.00	31.90	32.98	32.98	-0.06%	4,950
May 8, 2026	31.17	33.00	31.17	33.00	33.00	1.91%	29,211
May 7, 2026	31.99	33.00	31.50	32.38	32.38	1.22%	9,280
May 6, 2026	31.80	31.99	30.90	31.99	31.99	0.91%	2,598,951
May 5, 2026	31.70	31.70	31.58	31.70	31.70	-0.91%	1,412
May 4, 2026	32.15	32.15	31.99	31.99	31.99	1.88%	3,673
Apr 30, 2026	32.50	33.49	31.40	31.40	31.40	0.64%	5,317
Apr 29, 2026	31.89	31.89	31.20	31.20	31.20	-1.89%	2,609
Apr 28, 2026	31.00	31.80	31.00	31.80	31.80	2.58%	822
Apr 27, 2026	33.50	33.50	30.99	31.00	31.00	-4.76%	5,943
Apr 24, 2026	32.50	32.55	30.70	32.55	32.55	-2.84%	11,012
Apr 23, 2026	33.50	33.50	32.50	33.50	33.50	-	2,365
Apr 22, 2026	33.49	33.50	32.50	33.50	33.50	-	7,281
Apr 21, 2026	33.50	33.50	33.50	33.50	33.50	-	277
Apr 20, 2026	33.45	33.50	33.29	33.50	33.50	-	1,917
Apr 17, 2026	33.50	33.50	32.50	33.50	33.50	-	1,947
Apr 16, 2026	33.50	33.50	33.50	33.50	33.50	1.21%	137
Apr 15, 2026	33.50	33.50	32.50	33.10	33.10	-1.19%	9,133
Apr 14, 2026	33.50	33.50	32.50	33.50	33.50	0.63%	3,846
Apr 13, 2026	33.50	33.50	32.50	33.29	33.29	-0.03%	6,123
Apr 10, 2026	33.45	33.50	32.00	33.30	33.30	-0.60%	3,491
Apr 9, 2026	33.43	33.50	32.69	33.50	33.50	-	3,139
Apr 8, 2026	33.50	33.50	33.50	33.50	33.50	-	2,099
Apr 7, 2026	33.37	33.50	33.37	33.50	33.50	1.52%	1,938
Apr 6, 2026	33.00	33.00	32.90	33.00	33.00	1.07%	24,697
Apr 1, 2026	33.00	33.00	31.88	32.65	32.65	-1.03%	6,157
Mar 31, 2026	32.49	32.99	31.50	32.99	32.99	1.85%	6,748
Mar 30, 2026	32.37	32.39	31.50	32.39	32.39	0.06%	2,615
Mar 27, 2026	33.00	33.00	31.50	32.37	32.37	-0.89%	36,241
Mar 26, 2026	31.00	33.00	31.00	32.66	32.66	1.87%	19,009
Mar 25, 2026	32.05	32.15	30.90	32.06	32.06	0.19%	7,933
Mar 24, 2026	32.08	32.08	31.00	32.00	32.00	-0.09%	1,726
Mar 23, 2026	31.46	32.03	31.46	32.03	32.03	2.50%	705
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