10.15
price down icon2.68%   -0.28
after-market  After Hours:  10.15 
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 April 17, 2024, is $10.15.
  • 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 31.82% to $10.15 now.
  • The 52-week high stock price for VINP is $11.85, representing a 16.75% increase from the current share price, occurred on March 08, 2024.
  • The 52-week low stock price for VINP is $7.70, indicating a -24.14% decrease from the current share price, occurred on May 15, 2023.
  • 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:
Date High Low High - Low Volume % Change
Apr 17, 2024 $10.41 $10.10 $0.31 11,269.0 -2.68%
Apr 16, 2024 $10.54 $10.21 $0.3349 13,339.0 -1.14%
Apr 15, 2024 $10.85 $10.37 $0.48 26,827.0 -2.31%
Apr 12, 2024 $10.96 $10.75 $0.2132 17,671.0 -0.64%
Apr 11, 2024 $11.22 $10.87 $0.35 16,481.0 -1.72%
Apr 10, 2024 $11.17 $11.01 $0.16 5,999.0 -0.18%
Apr 09, 2024 $11.23 $11.06 $0.175 17,311.0 -0.81%
Apr 08, 2024 $11.62 $11.12 $0.4999 16,499.0 +0.27%
Apr 05, 2024 $11.25 $11.13 $0.12 8,641.0 -0.62%
Apr 04, 2024 $11.52 $11.20 $0.3221 21,090.0 +0.09%
Apr 03, 2024 $11.23 $11.09 $0.1449 3,150.0 -0.53%
Apr 02, 2024 $11.28 $11.15 $0.13 36,835.0 -0.35%
Apr 01, 2024 $11.35 $11.05 $0.30 17,047.0 +0.00%
Mar 28, 2024 $11.56 $11.07 $0.4899 12,209.0 -0.79%
Mar 27, 2024 $11.40 $11.05 $0.35 14,341.0 +1.24%
Mar 26, 2024 $11.59 $11.21 $0.3754 12,923.0 -0.04%
Mar 25, 2024 $11.29 $11.21 $0.08 7,348.0 +0.13%
Mar 22, 2024 $11.60 $11.05 $0.545 21,368.0 -2.77%
Mar 21, 2024 $11.62 $11.33 $0.2944 18,015.0 +0.52%
Mar 20, 2024 $11.50 $11.21 $0.29 13,511.0 +0.97%
Mar 19, 2024 $11.49 $11.26 $0.23 14,647.0 +1.06%

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
Apr, 2024 $11.62 $10.10 $1.52 223,428.0 -10.18%
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%
asset_management STT
$72.81
price down icon 0.29%
$111.39
price down icon 0.64%
$131.70
price up icon 0.62%
asset_management BK
$54.46
price up icon 0.85%
asset_management AMP
$411.77
price up icon 0.22%
asset_management BN
$39.01
price up icon 0.75%
Cap:     |  Volume (24h):