loading

Vinci Partners Investments Ltd Stock (VINP) Price History

The historical daily chart and data for Vinci Partners Investments Ltd stock (VINP), show that the latest closing stock price as of June 27, 2025, is $9.48.
  • Vinci Partners Investments Ltd all-time high stock price is $19.46, occurred on February 04, 2021.
  • The lowest Vinci Partners Investments Ltd stock price recorded was $7.70 on May 15, 2023. Since then, Vinci Partners Investments Ltd's stock price has risen over 23.12% to $9.48 now.
  • The 52-week high stock price for VINP is $11.62, representing a 22.57% increase from the current share price, occurred on July 16, 2024.
  • The 52-week low stock price for VINP is $8.66, indicating a -8.65% decrease from the current share price, occurred on April 09, 2025.
  • The closing price of Vinci Partners Investments Ltd (VINP) stock in the beginning of 2024 was $10.98. The stock closed the year at $9.04, a loss of over -17.67% for the year.
The table below shows more information about VINP historical price data:
Date High Low High - Low Volume % Change
Jun 27, 2025 $9.64 $9.43 $0.21 30,283.0 -0.94%
Jun 26, 2025 $9.63 $9.51 $0.12 58,466.0 +0.21%
Jun 25, 2025 $9.68 $9.51 $0.17 35,722.0 -1.04%
Jun 24, 2025 $9.70 $9.48 $0.215 95,066.0 +0.73%
Jun 23, 2025 $9.63 $9.41 $0.225 67,779.0 -0.83%
Jun 20, 2025 $9.73 $9.50 $0.23 135,667.0 +0.52%
Jun 18, 2025 $9.64 $9.50 $0.14 32,941.0 +0.73%
Jun 17, 2025 $9.99 $9.50 $0.486 31,223.0 -1.65%
Jun 16, 2025 $9.72 $9.40 $0.32 64,021.0 +3.19%
Jun 13, 2025 $9.57 $9.25 $0.32 38,350.0 -1.26%
Jun 12, 2025 $9.67 $9.46 $0.205 69,385.0 -0.52%
Jun 11, 2025 $9.64 $9.41 $0.235 35,441.0 +0.84%
Jun 10, 2025 $9.56 $9.39 $0.175 22,555.0 +1.17%
Jun 09, 2025 $9.58 $9.35 $0.235 48,615.0 -1.47%
Jun 06, 2025 $9.54 $9.41 $0.135 47,056.0 +1.17%
Jun 05, 2025 $9.85 $9.41 $0.44 29,058.0 -2.28%
Jun 04, 2025 $9.75 $9.54 $0.207 17,973.0 -0.52%
Jun 03, 2025 $9.72 $9.43 $0.295 34,036.0 +0.41%
Jun 02, 2025 $9.75 $9.55 $0.20 17,580.0 -0.72%
May 30, 2025 $9.81 $9.65 $0.16 40,581.0 -0.72%
May 29, 2025 $9.83 $9.67 $0.16 110,169.0 +0.62%

Vinci Partners Investments Ltd Stock (VINP) Year by Year Price History

In this detailed analysis, we present a comprehensive overview of the price movements of Vinci Partners Investments Ltd stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of VINP shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Vinci Partners Investments Ltd stock price history provides a foundation for understanding how the company's stock has evolved over time.

Vinci Partners Investments Ltd Stock (VINP) Price History 2025

Month High Low High - Low Volume % Change
Jun, 2025 $9.99 $9.25 $0.736 941,500.0 -2.37%
May, 2025 $10.25 $9.39 $0.86 1,163,700.0 +0.73%
Apr, 2025 $10.37 $8.66 $1.71 1,748,174.0 -4.74%
Mar, 2025 $10.84 $9.31 $1.53 1,739,527.0 +1.61%
Feb, 2025 $10.86 $9.71 $1.14 1,486,311.0 -3.21%
Jan, 2025 $10.48 $9.19 $1.29 1,423,561.0 +2.18%

Vinci Partners Investments Ltd Stock (VINP) Price History 2024

Month High Low High - Low Volume % Change
Dec, 2024 $10.88 $9.77 $1.11 1,708,012.0 -2.72%
Nov, 2024 $10.99 $9.88 $1.11 1,345,509.0 +0.29%
Oct, 2024 $10.46 $9.51 $0.95 1,209,395.0 +3.32%
Sep, 2024 $10.59 $9.01 $1.58 1,583,745.0 -1.29%
Aug, 2024 $11.46 $9.57 $1.89 2,193,088.0 -10.82%
Jul, 2024 $11.62 $10.66 $0.96 758,672.0 +3.49%
Jun, 2024 $11.20 $10.35 $0.85 693,159.0 +3.42%
May, 2024 $11.26 $10.43 $0.835 701,754.0 -1.59%
Apr, 2024 $11.62 $10.10 $1.52 393,871.0 -5.22%
Mar, 2024 $11.85 $10.60 $1.25 733,453.0 +4.44%
Feb, 2024 $11.42 $10.28 $1.14 1,786,780.0 +2.85%
Jan, 2024 $11.60 $10.50 $1.10 2,934,415.0 -3.93%

Vinci Partners Investments Ltd Stock (VINP) Price History 2023

Month High Low High - Low Volume % Change
Dec, 2023 $11.19 $9.85 $1.34 1,354,199.0 +8.52%
Nov, 2023 $10.80 $9.80 $1.00 719,028.0 +2.85%
Oct, 2023 $11.47 $9.60 $1.87 1,015,660.0 -3.82%
Sep, 2023 $11.04 $10.06 $0.98 1,546,341.0 -1.35%
Aug, 2023 $10.62 $9.35 $1.27 2,491,446.0 +0.29%
Jul, 2023 $10.76 $9.01 $1.75 1,341,321.0 +10.62%
Jun, 2023 $9.73 $7.96 $1.77 1,195,273.0 +16.06%
May, 2023 $9.09 $7.70 $1.39 1,472,949.0 -2.19%
Apr, 2023 $8.99 $7.95 $1.04 391,022.0 +0.98%
Mar, 2023 $10.00 $8.04 $1.96 694,883.0 -18.70%
Feb, 2023 $11.40 $9.29 $2.11 637,317.0 +4.17%
Jan, 2023 $9.87 $8.23 $1.64 690,040.0 +6.19%
asset_management STT
$106.00
price up icon 0.60%
asset_management RJF
$153.23
price up icon 0.41%
$173.18
price up icon 1.21%
asset_management AMP
$528.07
price up icon 0.49%
asset_management APO
$142.92
price up icon 2.56%
asset_management BAM
$55.12
price up icon 0.00%
Cap:     |  Volume (24h):