Get the Stockscreener App
10.03
0.30%
-0.03
After Hours:
10.03
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 October 09, 2024, is $10.03.
- 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 30.26% to $10.03 now.
- The 52-week high stock price for VINP is $11.85, representing a 18.15% increase from the current share price, occurred on March 08, 2024.
- The 52-week low stock price for VINP is $9.01, indicating a -10.17% decrease from the current share price, occurred on September 26, 2024.
- The closing price of Vinci Partners Investments Ltd (VINP) stock in the beginning of 2023 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:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Oct 09, 2024 | $10.12 | $9.95 | $0.17 | 123,116.0 | -0.30% |
| Oct 08, 2024 | $10.08 | $9.92 | $0.16 | 82,248.0 | +0.90% |
| Oct 07, 2024 | $10.04 | $9.80 | $0.24 | 65,042.0 | +1.32% |
| Oct 04, 2024 | $9.93 | $9.68 | $0.255 | 32,681.0 | +1.97% |
| Oct 03, 2024 | $9.81 | $9.51 | $0.30 | 87,205.0 | -2.03% |
| Oct 02, 2024 | $9.89 | $9.74 | $0.15 | 41,447.0 | +0.41% |
| Oct 01, 2024 | $9.95 | $9.77 | $0.185 | 69,689.0 | -1.21% |
| Sep 30, 2024 | $10.04 | $9.80 | $0.2399 | 73,791.0 | +0.40% |
| Sep 27, 2024 | $9.99 | $9.68 | $0.315 | 75,415.0 | +4.99% |
| Sep 26, 2024 | $9.69 | $9.01 | $0.681 | 154,370.0 | -1.87% |
| Sep 25, 2024 | $9.85 | $9.52 | $0.3275 | 60,021.0 | -1.94% |
| Sep 24, 2024 | $9.83 | $9.61 | $0.22 | 138,221.0 | +1.24% |
| Sep 23, 2024 | $9.86 | $9.62 | $0.24 | 68,463.0 | -1.43% |
| Sep 20, 2024 | $10.16 | $9.79 | $0.37 | 134,895.0 | -2.58% |
| Sep 19, 2024 | $10.20 | $10.01 | $0.19 | 71,927.0 | +0.40% |
| Sep 18, 2024 | $10.13 | $9.95 | $0.1772 | 42,476.0 | -0.69% |
| Sep 17, 2024 | $10.20 | $10.05 | $0.15 | 36,677.0 | +0.00% |
| Sep 16, 2024 | $10.11 | $10.03 | $0.08 | 56,917.0 | +0.20% |
| Sep 13, 2024 | $10.11 | $9.96 | $0.15 | 71,631.0 | +1.41% |
| Sep 12, 2024 | $10.00 | $9.83 | $0.17 | 33,230.0 | +0.51% |
| Sep 11, 2024 | $9.89 | $9.70 | $0.19 | 51,395.0 | -0.10% |
| Sep 10, 2024 | $10.05 | $9.77 | $0.2814 | 72,450.0 | -1.49% |
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 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Oct, 2024 | $10.12 | $9.51 | $0.61 | 624,544.0 | +1.01% |
| 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% |
Vinci Partners Investments Ltd Stock (VINP) Price History 2022
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2022 | $10.49 | $7.80 | $2.69 | 902,875.0 | -9.51% |
| Nov, 2022 | $11.83 | $9.20 | $2.63 | 907,749.0 | -5.04% |
| Oct, 2022 | $11.39 | $9.68 | $1.71 | 644,802.0 | +2.43% |
| Sep, 2022 | $11.97 | $9.83 | $2.14 | 393,480.0 | +3.22% |
| Aug, 2022 | $11.74 | $9.21 | $2.53 | 539,161.0 | +3.22% |
| Jul, 2022 | $11.46 | $8.89 | $2.57 | 497,231.0 | -9.91% |
| Jun, 2022 | $11.45 | $8.75 | $2.70 | 764,449.0 | -0.47% |
| May, 2022 | $13.02 | $10.14 | $2.88 | 1,076,141.0 | -7.73% |
| Apr, 2022 | $14.57 | $11.65 | $2.92 | 697,849.0 | -15.88% |
| Mar, 2022 | $14.22 | $11.10 | $3.12 | 1,417,971.0 | +3.90% |
| Feb, 2022 | $13.70 | $11.66 | $2.04 | 983,617.0 | +6.55% |
| Jan, 2022 | $13.37 | $10.70 | $2.67 | 1,547,050.0 | +16.92% |
0.77%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):