Skip to main content
Vinci Partners Investments Ltd. (VINP)
NASDAQ: VINP · Real-Time Price · USD
9.91
+0.15 (1.54%)
Jan 21, 2025, 4:00 PM EST - Market closed

VINP Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 21, 20259.769.939.749.919.911.54%73,778
Jan 17, 20259.719.859.619.769.760.83%50,492
Jan 16, 20259.739.759.629.689.680.21%43,140
Jan 15, 20259.619.709.619.669.661.26%83,109
Jan 14, 20259.519.619.449.549.540.95%45,146
Jan 13, 20259.199.519.199.459.451.61%78,241
Jan 10, 20259.589.589.269.309.30-3.02%67,962
Jan 8, 20259.749.789.579.599.59-2.04%46,109
Jan 7, 20259.699.959.699.799.791.45%64,447
Jan 6, 20259.9310.019.459.659.65-2.82%181,025
Jan 3, 202510.0410.049.829.939.93-0.20%144,186
Jan 2, 202510.0610.149.869.959.95-1.19%91,293
Dec 31, 20249.9910.109.9910.0710.070.60%65,455
Dec 30, 20249.9910.089.8810.0110.01-0.10%70,752
Dec 27, 202410.0610.139.9110.0210.02-1.18%57,959
Dec 26, 202410.2610.279.9810.1410.141.40%72,614
Dec 24, 20249.8210.039.8210.0010.001.42%32,767
Dec 23, 20249.869.969.779.869.86-0.60%92,205
Dec 20, 20249.9510.389.799.929.92-0.60%432,433
Dec 19, 202410.0110.069.909.989.980.60%78,691
Dec 18, 202410.4810.559.869.929.92-5.61%103,076
Dec 17, 202410.6010.6710.4010.5110.51-1.59%67,734
Dec 16, 202410.6910.7310.5410.6810.68-0.09%65,881
Dec 13, 202410.8010.8410.6010.6910.69-1.02%31,709
Dec 12, 202410.8710.8710.6710.8010.80-0.46%72,907
Dec 11, 202410.5410.8810.5310.8510.852.55%61,111
Dec 10, 202410.4710.6610.4110.5810.580.47%65,539
Dec 9, 202410.2910.6710.2910.5310.532.23%84,285
Dec 6, 202410.4310.5310.2510.3010.30-1.15%82,191
Dec 5, 202410.2910.5210.2910.4210.422.16%64,748
Dec 4, 202410.1510.2910.1510.2010.200.79%129,380
Dec 3, 202410.2510.3310.0210.1210.12-0.69%84,834
Dec 2, 202410.2910.2910.1410.1910.19-0.97%89,319
Nov 29, 202410.1810.3210.1610.2910.291.08%25,641
Nov 27, 202410.3010.3410.1810.1810.18-1.36%45,606
Nov 26, 202410.2510.3510.2010.3210.320.58%78,698
Nov 25, 202410.2310.3310.2010.2610.26-0.10%78,373
Nov 22, 202410.1710.4010.1710.2710.270.59%121,329
Nov 21, 202410.0910.229.8810.2110.210.99%73,978
Nov 20, 202410.2910.2910.0610.1110.11-1.75%26,685
Nov 19, 202410.2110.3310.1910.2910.13-0.10%88,862
Nov 18, 202410.3810.4210.3010.3010.14-0.39%63,946
Nov 15, 202410.5410.5610.3310.3410.18-2.18%39,860
Nov 14, 202410.5210.7010.5210.5710.410.19%63,908
Nov 13, 202410.6510.7110.5110.5510.39-1.40%55,853
Nov 12, 202410.7610.9510.6010.7010.53-0.56%77,332
Nov 11, 202410.4310.9110.4210.7610.592.87%133,238
Nov 8, 202410.3510.6510.2510.4610.30-2.43%89,899
Nov 7, 202410.5010.9910.4810.7210.550.94%58,145
Nov 6, 202410.5010.6910.3910.6210.461.14%62,871
Nov 5, 202410.3610.5010.3610.5010.341.74%45,956
Nov 4, 202410.1610.3210.1510.3210.162.08%41,399
Nov 1, 202410.2610.4810.0310.119.95-1.46%94,571
Oct 31, 202410.2910.4610.1610.2610.10-0.29%84,336
Oct 30, 202410.2910.3610.2710.2910.130.10%22,609
Oct 29, 202410.4410.4410.2110.2810.12-0.19%32,243
Oct 28, 202410.2510.4610.2210.3010.140.98%36,058
Oct 25, 202410.1910.319.9410.2010.040.10%59,712
Oct 24, 20249.9510.209.9510.1910.032.10%51,671
Oct 23, 202410.1010.149.869.989.83-0.80%78,758
Oct 22, 202410.1810.1810.0010.069.90-0.20%46,896
Oct 21, 202410.1010.1810.0510.089.92-0.79%23,837
Oct 18, 202410.1510.2910.1510.1610.00-0.78%42,824
Oct 17, 202410.1910.2710.1610.2410.080.10%25,450
Oct 16, 202410.1610.2810.1410.2310.071.29%27,388
Oct 15, 202410.1210.2710.0210.109.94-0.59%53,010
Oct 14, 202410.0210.1710.0210.1610.000.99%30,032
Oct 11, 20249.8910.079.8910.069.901.41%35,038
Oct 10, 202410.0310.069.889.929.77-1.10%60,159
Oct 9, 202410.0410.129.9510.039.87-0.30%123,116
Oct 8, 20249.9310.089.9210.069.900.90%82,248
Oct 7, 20249.8110.049.809.979.821.32%65,896
Oct 4, 20249.709.939.689.849.691.97%32,683
Oct 3, 20249.809.819.519.659.50-2.03%87,205
Oct 2, 20249.749.899.749.859.700.41%41,447
Oct 1, 20249.909.959.779.819.66-1.21%69,689
Sep 30, 20249.8410.049.809.939.780.40%76,025
Sep 27, 20249.749.999.689.899.744.99%75,415
Sep 26, 20249.629.699.019.429.27-1.87%154,382
Sep 25, 20249.809.859.529.609.45-1.94%60,876
Sep 24, 20249.659.839.619.799.641.24%138,221
Sep 23, 20249.809.869.629.679.52-1.43%68,463
Sep 20, 202410.1010.169.799.819.66-2.58%144,569
Sep 19, 202410.1810.2010.0110.079.910.40%72,927
Sep 18, 202410.0110.139.9510.039.87-0.69%42,476
Sep 17, 202410.1010.2010.0510.109.94-36,677
Sep 16, 202410.0810.1110.0310.109.940.20%56,917
Sep 13, 202410.0310.119.9610.089.921.41%71,631
Sep 12, 20249.8310.009.839.949.790.51%33,230
Sep 11, 20249.859.899.709.899.74-0.10%51,407
Sep 10, 202410.0510.059.779.909.75-1.49%72,450
Sep 9, 20249.9610.139.9610.059.891.01%43,789
Sep 6, 202410.2010.339.959.959.80-2.64%69,829
Sep 5, 202410.3510.3810.1310.2210.06-1.26%186,103
Sep 4, 202410.2210.5910.2210.3510.191.67%70,841
Sep 3, 202410.1110.4110.1110.1810.021.19%72,008
Aug 30, 202410.4810.7310.0010.069.90-4.01%655,999
Aug 29, 202410.9311.0510.3010.4810.32-3.68%95,190
Aug 28, 202410.9711.0810.6810.8810.71-1.09%42,653
Aug 27, 202411.0611.1310.8011.0010.83-1.35%38,095