Vinci Partners Investments Ltd. (VINP)
NASDAQ: VINP · Real-Time Price · USD
10.28
-0.07 (-0.68%)
Mar 31, 2025, 2:23 PM EDT - Market open
VINP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 31, 2025 | 10.32 | 10.32 | 10.19 | 10.27 | - | -0.77% | 26,997 |
| Mar 28, 2025 | 10.35 | 10.58 | 10.23 | 10.35 | 10.35 | 0.10% | 104,081 |
| Mar 27, 2025 | 10.33 | 10.55 | 10.24 | 10.34 | 10.34 | -0.58% | 83,624 |
| Mar 26, 2025 | 10.40 | 10.84 | 10.31 | 10.40 | 10.40 | - | 79,494 |
| Mar 25, 2025 | 10.39 | 10.46 | 10.30 | 10.40 | 10.40 | - | 60,165 |
| Mar 24, 2025 | 10.36 | 10.61 | 10.36 | 10.40 | 10.40 | 0.58% | 100,177 |
| Mar 21, 2025 | 10.24 | 10.55 | 10.15 | 10.34 | 10.34 | 0.10% | 63,015 |
| Mar 20, 2025 | 10.28 | 10.81 | 10.15 | 10.33 | 10.33 | -0.19% | 92,392 |
| Mar 19, 2025 | 10.18 | 10.51 | 10.18 | 10.35 | 10.35 | 1.37% | 109,263 |
| Mar 18, 2025 | 10.10 | 10.31 | 10.09 | 10.21 | 10.21 | 0.79% | 109,849 |
| Mar 17, 2025 | 9.67 | 10.22 | 9.67 | 10.13 | 10.13 | 5.19% | 173,682 |
| Mar 14, 2025 | 9.40 | 10.05 | 9.40 | 9.63 | 9.63 | 3.10% | 83,985 |
| Mar 13, 2025 | 9.42 | 9.60 | 9.31 | 9.34 | 9.34 | -2.61% | 87,977 |
| Mar 12, 2025 | 9.69 | 9.75 | 9.53 | 9.59 | 9.44 | 0.63% | 97,091 |
| Mar 11, 2025 | 9.63 | 9.71 | 9.41 | 9.53 | 9.38 | -1.14% | 94,401 |
| Mar 10, 2025 | 9.90 | 9.95 | 9.54 | 9.64 | 9.49 | -2.63% | 101,831 |
| Mar 7, 2025 | 9.73 | 9.97 | 9.73 | 9.90 | 9.74 | 0.71% | 67,007 |
| Mar 6, 2025 | 9.67 | 9.94 | 9.67 | 9.83 | 9.68 | 0.72% | 48,880 |
| Mar 5, 2025 | 9.60 | 10.30 | 9.56 | 9.76 | 9.61 | 2.74% | 180,260 |
| Mar 4, 2025 | 9.68 | 9.74 | 9.50 | 9.50 | 9.35 | -3.06% | 191,179 |
| Mar 3, 2025 | 10.00 | 10.04 | 9.65 | 9.80 | 9.65 | -1.61% | 54,116 |
| Feb 28, 2025 | 9.80 | 10.05 | 9.77 | 9.96 | 9.80 | 1.84% | 153,057 |
| Feb 27, 2025 | 10.04 | 10.25 | 9.71 | 9.78 | 9.63 | -2.30% | 222,992 |
| Feb 26, 2025 | 10.11 | 10.15 | 9.93 | 10.01 | 9.85 | -0.50% | 52,550 |
| Feb 25, 2025 | 9.90 | 10.30 | 9.90 | 10.06 | 9.90 | 1.51% | 38,951 |
| Feb 24, 2025 | 10.09 | 10.14 | 9.91 | 9.91 | 9.75 | -1.98% | 52,737 |
| Feb 21, 2025 | 10.29 | 10.36 | 10.00 | 10.11 | 9.95 | -1.94% | 68,051 |
| Feb 20, 2025 | 10.33 | 10.46 | 10.18 | 10.31 | 10.15 | -0.58% | 122,956 |
| Feb 19, 2025 | 10.60 | 10.61 | 10.35 | 10.37 | 10.21 | -2.90% | 89,567 |
| Feb 18, 2025 | 10.82 | 10.86 | 10.64 | 10.68 | 10.51 | -1.29% | 81,472 |
| Feb 14, 2025 | 10.60 | 10.84 | 10.50 | 10.82 | 10.65 | 2.66% | 125,071 |
| Feb 13, 2025 | 10.42 | 10.56 | 10.42 | 10.54 | 10.37 | 0.48% | 66,750 |
| Feb 12, 2025 | 10.42 | 10.54 | 10.42 | 10.49 | 10.32 | -0.38% | 24,131 |
| Feb 11, 2025 | 10.52 | 10.55 | 10.42 | 10.53 | 10.36 | 0.10% | 60,799 |
| Feb 10, 2025 | 10.49 | 10.52 | 10.34 | 10.52 | 10.35 | 0.38% | 94,167 |
| Feb 7, 2025 | 10.55 | 10.57 | 10.43 | 10.48 | 10.31 | -0.38% | 28,656 |
| Feb 6, 2025 | 10.47 | 10.55 | 10.44 | 10.52 | 10.35 | 1.54% | 68,337 |
| Feb 5, 2025 | 10.31 | 10.47 | 10.31 | 10.36 | 10.20 | 0.58% | 71,162 |
| Feb 4, 2025 | 10.26 | 10.43 | 10.21 | 10.30 | 10.14 | 0.98% | 33,698 |
| Feb 3, 2025 | 10.10 | 10.29 | 10.04 | 10.20 | 10.04 | -0.87% | 34,770 |
| Jan 31, 2025 | 10.35 | 10.49 | 10.25 | 10.29 | 10.13 | - | 51,605 |
| Jan 30, 2025 | 10.12 | 10.33 | 10.12 | 10.29 | 10.13 | 2.29% | 37,139 |
| Jan 29, 2025 | 10.20 | 10.35 | 10.00 | 10.06 | 9.90 | -1.28% | 53,456 |
| Jan 28, 2025 | 10.15 | 10.32 | 10.06 | 10.19 | 10.03 | 0.20% | 41,499 |
| Jan 27, 2025 | 10.01 | 10.25 | 9.96 | 10.17 | 10.01 | 0.69% | 95,916 |
| Jan 24, 2025 | 10.13 | 10.24 | 10.04 | 10.10 | 9.94 | -0.10% | 46,819 |
| Jan 23, 2025 | 10.02 | 10.25 | 10.01 | 10.11 | 9.95 | 1.10% | 62,371 |
| Jan 22, 2025 | 9.91 | 10.07 | 9.84 | 10.00 | 9.84 | 0.91% | 73,015 |
| Jan 21, 2025 | 9.76 | 9.93 | 9.74 | 9.91 | 9.75 | 1.54% | 73,778 |
| Jan 17, 2025 | 9.71 | 9.85 | 9.61 | 9.76 | 9.61 | 0.83% | 50,492 |