Vinci Partners Investments Ltd (VINP) Historical Stock Data
10.55 ↓0.16 (-1.49%)
As of May 3, 2024, 3:58pm EST.
Historical Data
In the past 30 trading days, VINP is down -0.07% a day on average. There have been 12 days where Vinci Partners Investments Ltd closed green and 18 days where VINP closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-05-03 | 10.73 | 10.55 | ↓$0.18 (-1.68%) | 10.55 | 10.90 | 53.31K |
| 2024-05-02 | 10.88 | 10.71 | ↓$0.17 (-1.56%) | 10.66 | 10.88 | 25.71K |
| 2024-05-01 | 10.57 | 10.72 | ↑$0.15 (1.42%) | 10.50 | 10.87 | 16.73K |
| 2024-04-30 | 10.34 | 10.71 | ↑$0.37 (3.54%) | 10.34 | 10.94 | 44.85K |
| 2024-04-29 | 11.00 | 10.77 | ↓$0.23 (-2.09%) | 10.27 | 11.00 | 16.59K |
| 2024-04-26 | 10.43 | 10.95 | ↑$0.52 (4.99%) | 10.14 | 10.97 | 31.60K |
| 2024-04-25 | 10.55 | 10.50 | ↓$0.05 (-0.47%) | 10.26 | 10.66 | 15.11K |
| 2024-04-24 | 10.30 | 10.55 | ↑$0.25 (2.43%) | 10.21 | 10.73 | 11.74K |
| 2024-04-23 | 10.47 | 10.36 | ↓$0.11 (-1.01%) | 10.20 | 10.50 | 25.87K |
| 2024-04-22 | 10.20 | 10.49 | ↑$0.29 (2.84%) | 10.18 | 10.50 | 9.87K |
| 2024-04-19 | 10.31 | 10.25 | ↓$0.05 (-0.53%) | 10.12 | 10.35 | 14.94K |
| 2024-04-18 | 10.14 | 10.21 | ↑$0.07 (0.69%) | 10.14 | 10.43 | 12.78K |
| 2024-04-17 | 10.41 | 10.15 | ↓$0.26 (-2.50%) | 10.10 | 10.41 | 11.27K |
| 2024-04-16 | 10.44 | 10.43 | ↓$0.01 (-0.10%) | 10.21 | 10.54 | 13.34K |
| 2024-04-15 | 10.85 | 10.55 | ↓$0.30 (-2.76%) | 10.37 | 10.85 | 26.83K |
| 2024-04-12 | 10.96 | 10.80 | ↓$0.16 (-1.46%) | 10.75 | 10.96 | 18.27K |
| 2024-04-11 | 11.06 | 10.87 | ↓$0.19 (-1.72%) | 10.87 | 11.22 | 16.48K |
| 2024-04-10 | 11.01 | 11.06 | ↑$0.05 (0.45%) | 11.01 | 11.17 | 6K |
| 2024-04-09 | 11.14 | 11.08 | ↓$0.06 (-0.54%) | 11.06 | 11.24 | 17.31K |
| 2024-04-08 | 11.12 | 11.17 | ↑$0.05 (0.45%) | 11.12 | 11.62 | 16.87K |
| 2024-04-05 | 11.21 | 11.14 | ↓$0.07 (-0.64%) | 11.13 | 11.25 | 8.64K |
| 2024-04-04 | 11.28 | 11.21 | ↓$0.07 (-0.62%) | 11.20 | 11.52 | 21.09K |
| 2024-04-03 | 11.09 | 11.20 | ↑$0.11 (1.04%) | 11.09 | 11.23 | 3.16K |
| 2024-04-02 | 11.25 | 11.26 | ↑$0.02 (0.13%) | 11.15 | 11.28 | 36.84K |
| 2024-04-01 | 11.31 | 11.30 | ↓$0.01 (-0.09%) | 11.05 | 11.35 | 17.05K |
| 2024-03-28 | 11.43 | 11.30 | ↓$0.13 (-1.14%) | 11.07 | 11.56 | 12.21K |
| 2024-03-27 | 11.23 | 11.39 | ↑$0.16 (1.42%) | 11.05 | 11.40 | 14.34K |
| 2024-03-26 | 11.34 | 11.25 | ↓$0.09 (-0.79%) | 11.21 | 11.59 | 12.92K |
| 2024-03-25 | 11.23 | 11.26 | ↑$0.03 (0.22%) | 11.21 | 11.29 | 7.35K |
| 2024-03-22 | 11.48 | 11.24 | ↓$0.24 (-2.09%) | 11.05 | 11.60 | 21.41K |
Create an account or log in to view more rows.
$VINP come to papa
$VINP Looking for this cup to breakout.
$VINP i need more
$VINP might get a sell off today
$VINP 5 minute looks sexy
$VINP Don't hold!!! Buy it
$VINP She's gettin' ready to...
$VINP enjoy your weekend
$VINP LFGGGGGG
$VINP Bull trap