Confident Investing Starts With TipRanks Premium

Get 55% Off
TipRanks
Go Ultimate55% OFF

Vinci Partners Investments (VINP) Historical Prices

195 Followers
VINP historical prices
DateOpenHighLowCloseAdj Close% ChangeVolumeRelative Volume
Nov 04, 20268.769.138.668.778.77+1.74%97,1081.22
Nov 03, 20268.678.858.518.628.62-1.15%105,2841.34
Nov 02, 20268.789.058.688.728.72-0.91%98,7371.28
Oct 30, 20268.738.998.668.808.80-0.11%65,4800.86
Oct 29, 20268.818.958.688.818.81+0.11%100,3611.33
Oct 28, 20268.969.008.688.808.80-2.33%162,7912.23
Oct 27, 20269.359.588.909.019.01-1.64%231,7103.32
Oct 26, 20269.2110.158.919.169.16-20.28%441,2506.95
Oct 23, 202611.4311.6311.2011.4911.49+0.26%207,9913.44
Oct 22, 202611.3111.5111.0611.4611.46+1.46%93,1651.57
Oct 21, 202611.1811.4011.1711.3011.30+0.40%44,1280.75
Oct 20, 202611.0011.3610.8611.2511.25+2.55%154,4222.68
Oct 19, 202610.9611.1410.8010.9710.97+0.37%402,8207.76
Oct 16, 202611.0211.0210.6910.9310.93-0.18%30,4310.59
Oct 15, 202610.8111.1010.6510.9510.95+1.11%86,6101.70
Oct 14, 202611.1011.1110.6810.8310.83-3.35%78,8211.57
Oct 13, 202611.4611.4611.1111.2111.21-2.57%77,2821.56
Oct 12, 202611.5611.5911.2611.5011.50-0.35%151,3303.18
Oct 09, 202611.0311.5810.8411.5411.54+4.91%225,7265.09
Oct 08, 202610.8411.0510.7511.0011.00+1.48%61,8251.41
Oct 07, 202610.7410.9110.3310.8410.84+0.84%38,0590.87
Oct 06, 202610.7210.8610.6410.7510.75+0.28%79,7821.86
Oct 05, 202610.0610.759.9410.7210.72+13.44%193,9464.82
Oct 02, 20269.359.479.139.459.45+1.61%61,1581.54
Oct 01, 20269.409.439.169.309.30-0.53%45,4011.15
Sep 30, 20269.409.409.259.359.35+0.32%67,6881.76
Sep 29, 20269.289.349.249.329.32+0.32%36,9310.96
Sep 28, 20269.379.439.269.299.29-0.64%35,7570.93
Sep 25, 20269.249.419.209.359.35+0.75%36,2320.93
Sep 24, 20269.269.499.209.289.28-0.54%37,0920.95
Sep 23, 20269.529.529.249.339.33-1.48%22,8060.58
Sep 22, 20269.489.609.329.479.47-0.11%33,0380.82
Sep 21, 202610.0010.009.309.489.48+1.72%26,3390.65
Sep 18, 20269.329.379.189.329.32+0.11%87,8392.21
Sep 17, 20269.369.439.189.319.31+0.65%85,4292.18
Sep 16, 20269.309.499.139.259.25-0.64%82,3162.18
Sep 15, 20269.299.359.269.319.31-0.32%27,3390.68
Sep 14, 20269.369.429.279.349.34-1.06%47,2181.11
Sep 11, 20269.649.649.369.449.44-1.15%32,7620.76
Sep 10, 20269.309.619.309.559.55+1.70%67,4061.52
Sep 09, 20269.589.629.369.399.39-3.10%71,4011.62
Sep 08, 20269.579.759.579.699.69+1.89%41,2870.93
Sep 07, 20269.809.859.519.519.51+0.00%00.00
Sep 04, 20269.809.859.519.519.51-3.45%22,6280.50
Sep 03, 20269.9510.009.719.859.85-0.51%36,5830.80
Sep 02, 20269.929.969.849.909.90+0.66%22,5440.49
Sep 01, 20269.749.909.639.849.84+0.56%96,0752.13
Aug 31, 20269.489.809.489.789.78+3.16%66,0771.46
Aug 28, 20269.649.669.269.489.48-1.25%40,2620.89
Aug 27, 20269.439.719.409.609.60+1.69%52,5661.16