Vinci Partners Investments Ltd (VINP) Historical Stock Data
10.36 ↓0.13 (-1.24%)
As of April 23, 2024, 3:57pm EST.
Historical Data
In the past 30 trading days, VINP is down -0.42% 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 |
|---|---|---|---|---|---|---|
| 2024-04-23 | 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 |
| 2024-03-21 | 11.53 | 11.56 | ↑$0.03 (0.26%) | 11.33 | 11.62 | 18.02K |
| 2024-03-20 | 11.32 | 11.50 | ↑$0.18 (1.59%) | 11.21 | 11.50 | 13.51K |
| 2024-03-19 | 11.31 | 11.39 | ↑$0.08 (0.71%) | 11.26 | 11.49 | 14.65K |
| 2024-03-18 | 11.56 | 11.27 | ↓$0.29 (-2.51%) | 11.04 | 11.56 | 44.29K |
| 2024-03-15 | 11.41 | 11.44 | ↑$0.03 (0.26%) | 11.30 | 11.44 | 61.27K |
| 2024-03-14 | 11.30 | 11.29 | ↓$0.01 (-0.09%) | 11.11 | 11.45 | 90.04K |
| 2024-03-13 | 11.59 | 11.23 | ↓$0.36 (-3.11%) | 11.23 | 11.59 | 15.51K |
| 2024-03-12 | 11.51 | 11.41 | ↓$0.10 (-0.87%) | 11.27 | 11.60 | 20.13K |
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