Vinci Partners Investments Ltd. (VINP)
NASDAQ: VINP · Real-Time Price · USD
9.63
0.00 (0.00%)
Apr 28, 2025, 4:00 PM EDT - Market closed

VINP Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20259.599.739.479.709.700.67%27,804
Apr 25, 20259.559.679.549.639.630.47%23,286
Apr 24, 20259.449.619.349.599.591.86%32,882
Apr 23, 20259.239.529.109.419.411.07%96,185
Apr 22, 20259.279.449.099.319.31-0.05%71,855
Apr 21, 20259.419.419.219.329.32-1.43%51,553
Apr 17, 20259.389.579.209.459.450.75%51,973
Apr 16, 20259.239.519.229.389.38-0.21%131,047
Apr 15, 20259.469.659.169.409.40-1.26%131,133
Apr 14, 20259.469.679.109.529.523.59%156,435
Apr 11, 20259.029.249.009.199.192.45%88,685
Apr 10, 20259.339.338.928.978.97-5.78%66,547
Apr 9, 20258.789.558.669.529.527.69%85,636
Apr 8, 20259.509.678.818.848.84-4.33%86,199
Apr 7, 20259.199.598.979.249.24-2.33%130,805
Apr 4, 20259.759.879.259.469.46-6.06%104,902
Apr 3, 202510.0410.289.9510.0710.07-1.47%102,022
Apr 2, 202510.1410.3410.0110.2210.220.29%113,267
Apr 1, 202510.1910.3710.0210.1910.190.69%119,496
Mar 31, 202510.2010.3710.0610.1210.12-2.22%150,785
Mar 28, 202510.3510.5810.2310.3510.350.10%104,081
Mar 27, 202510.3310.5510.2410.3410.34-0.58%83,624
Mar 26, 202510.4010.8410.3110.4010.40-79,494
Mar 25, 202510.3910.4610.3010.4010.40-60,165
Mar 24, 202510.3610.6110.3610.4010.400.58%100,177
Mar 21, 202510.2410.5510.1510.3410.340.10%63,015
Mar 20, 202510.2810.8110.1510.3310.33-0.19%92,392
Mar 19, 202510.1810.5110.1810.3510.351.37%109,263
Mar 18, 202510.1010.3110.0910.2110.210.79%109,849
Mar 17, 20259.6710.229.6710.1310.135.19%173,682
Mar 14, 20259.4010.059.409.639.633.10%83,985
Mar 13, 20259.429.609.319.349.34-2.61%87,977
Mar 12, 20259.699.759.539.599.440.63%97,091
Mar 11, 20259.639.719.419.539.38-1.14%94,401
Mar 10, 20259.909.959.549.649.49-2.63%101,831
Mar 7, 20259.739.979.739.909.740.71%67,007
Mar 6, 20259.679.949.679.839.680.72%48,880
Mar 5, 20259.6010.309.569.769.612.74%180,260
Mar 4, 20259.689.749.509.509.35-3.06%191,179
Mar 3, 202510.0010.049.659.809.65-1.61%54,116
Feb 28, 20259.8010.059.779.969.801.84%153,057
Feb 27, 202510.0410.259.719.789.63-2.30%222,992
Feb 26, 202510.1110.159.9310.019.85-0.50%52,550
Feb 25, 20259.9010.309.9010.069.901.51%38,951
Feb 24, 202510.0910.149.919.919.75-1.98%52,737
Feb 21, 202510.2910.3610.0010.119.95-1.94%68,051
Feb 20, 202510.3310.4610.1810.3110.15-0.58%122,956
Feb 19, 202510.6010.6110.3510.3710.21-2.90%89,567
Feb 18, 202510.8210.8610.6410.6810.51-1.29%81,472
Feb 14, 202510.6010.8410.5010.8210.652.66%125,071