tiprankstipranks
Trending News
More News >
Vinci Partners Investments Ltd. (VINP)
:VINP
US Market
Advertisement

Vinci Partners Investments (VINP) Historical Prices

Compare
189 Followers
Time Period
1Y
Events
Historical Prices
Historical Prices
Rows:
50
Date
Open
High
Low
Close
Adj Close
% Change
Volume
Relative Volume
Oct 01, 2025
10.52
10.67
10.38
10.61
10.61
-1.30%
50,055
1.10
Sep 30, 2025
10.70
10.83
10.51
10.75
10.75
+0.56%
48,951
1.06
Sep 29, 2025
10.63
10.71
10.51
10.69
10.69
+0.94%
92,050
2.00
Sep 26, 2025
10.64
10.64
10.52
10.59
10.59
+0.19%
26,244
0.57
Sep 25, 2025
10.58
10.70
10.52
10.57
10.57
-0.94%
41,411
0.90
Sep 24, 2025
10.77
10.77
10.56
10.67
10.67
-1.02%
40,657
0.88
Sep 23, 2025
10.74
10.82
10.57
10.78
10.78
-0.19%
65,117
1.40
Sep 22, 2025
10.87
10.87
10.08
10.80
10.80
+3.35%
61,784
1.32
Sep 19, 2025
10.33
10.45
10.10
10.45
10.45
+1.16%
83,289
1.75
Sep 18, 2025
10.21
10.36
10.19
10.33
10.33
+1.27%
31,212
0.66
Sep 17, 2025
10.11
10.28
10.06
10.20
10.20
+0.59%
45,149
0.95
Sep 16, 2025
10.08
10.14
10.03
10.14
10.14
+0.80%
27,620
0.58
Sep 15, 2025
10.09
10.09
9.96
10.06
10.06
+0.30%
28,612
0.59
Sep 12, 2025
9.78
10.04
9.78
10.03
10.03
-0.10%
28,620
0.59
Sep 11, 2025
9.76
10.09
9.75
10.04
10.04
+0.80%
40,052
0.82
Sep 10, 2025
9.95
9.99
9.84
9.96
9.96
+0.45%
73,616
1.54
Sep 09, 2025
10.00
10.09
9.85
9.92
9.92
-1.44%
27,726
0.58
Sep 08, 2025
10.13
10.13
9.99
10.06
10.06
-0.89%
29,665
0.61
Sep 05, 2025
10.04
10.18
9.99
10.15
10.15
+1.10%
15,190
0.31
Sep 04, 2025
10.00
10.07
9.90
10.04
10.04
+1.21%
31,899
0.66
Sep 03, 2025
10.05
10.18
9.82
9.92
9.92
-1.00%
11,951
0.24
Sep 02, 2025
9.94
10.08
9.94
10.02
10.02
-0.40%
23,220
0.48
Aug 29, 2025
9.85
10.15
9.85
10.06
10.06
+0.50%
72,277
1.50
Aug 28, 2025
9.96
10.15
9.81
10.01
10.01
-0.60%
70,614
1.44
Aug 27, 2025
9.79
10.07
9.79
10.07
10.07
+1.00%
26,672
0.55
Aug 26, 2025
9.82
10.08
9.82
9.97
9.97
0.00%
68,128
1.41
Aug 25, 2025
10.02
10.03
9.83
9.97
9.97
+0.20%
46,919
0.98
Aug 22, 2025
9.81
10.19
9.78
10.10
9.95
+4.84%
53,277
1.12
Aug 21, 2025
9.86
9.94
9.68
9.78
9.63
+1.31%
13,527
0.28
Aug 20, 2025
9.98
10.00
9.80
9.80
9.65
-0.12%
26,222
0.54
Aug 19, 2025
10.30
10.30
9.81
9.96
9.81
-1.26%
29,296
0.59
Aug 18, 2025
10.20
10.30
10.02
10.24
10.09
+2.31%
43,070
0.84
Aug 15, 2025
10.35
10.35
10.06
10.16
10.01
-0.16%
28,599
0.55
Aug 14, 2025
10.08
10.40
9.61
10.33
10.18
+4.03%
60,313
1.14
Aug 13, 2025
9.29
10.10
9.29
10.08
9.93
+4.20%
69,776
1.34
Aug 12, 2025
9.38
9.82
9.37
9.82
9.67
+4.60%
74,734
1.44
Aug 11, 2025
9.57
9.57
9.47
9.53
9.39
+1.30%
22,919
0.44
Aug 08, 2025
9.51
9.60
9.50
9.55
9.41
+2.05%
30,604
0.59
Aug 07, 2025
9.50
9.60
9.46
9.50
9.36
+0.67%
49,399
0.96
Aug 06, 2025
9.36
9.60
9.36
9.58
9.44
+3.90%
38,801
0.75
Aug 05, 2025
9.57
9.73
9.36
9.36
9.22
-0.40%
36,779
0.71
Aug 04, 2025
9.38
9.68
9.38
9.54
9.40
+2.15%
38,675
0.75
Aug 01, 2025
9.63
9.72
9.46
9.48
9.34
-0.17%
33,015
0.63
Jul 31, 2025
9.63
9.73
9.50
9.64
9.50
+1.30%
72,218
1.39
Jul 30, 2025
9.93
9.96
9.66
9.66
9.52
-1.74%
27,306
0.52
Jul 29, 2025
9.89
10.18
9.75
9.98
9.83
+3.16%
61,858
1.20
Jul 28, 2025
9.79
9.87
9.71
9.82
9.67
+1.93%
30,086
0.58
Jul 25, 2025
9.73
9.91
9.69
9.78
9.63
+0.48%
41,086
0.80
Jul 24, 2025
9.73
9.99
9.72
9.88
9.73
+0.60%
50,849
0.98
Jul 23, 2025
9.86
10.19
9.73
9.97
9.82
+2.75%
44,664
0.85
Rows:
50
What am I Missing?
Make informed decisions based on Top Analysts' activity
Know what industry insiders are buying
Get actionable alerts from top Wall Street Analysts
Find out before anyone else which stock is going to shoot up
Get powerful stock screeners & detailed portfolio analysis