Get the Stockscreener App
10.18
1.36%
-0.14
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 November 27, 2024, is $10.18.
- 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 32.21% to $10.18 now.
- The 52-week high stock price for VINP is $11.85, representing a 16.40% increase from the current share price, occurred on March 08, 2024.
- The 52-week low stock price for VINP is $9.01, indicating a -11.49% 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 |
|---|---|---|---|---|---|
| Nov 27, 2024 | $10.34 | $10.18 | $0.1621 | 42,475.0 | -1.36% |
| Nov 26, 2024 | $10.35 | $10.20 | $0.1489 | 77,829.0 | +0.58% |
| Nov 25, 2024 | $10.33 | $10.20 | $0.13 | 78,373.0 | -0.10% |
| Nov 22, 2024 | $10.40 | $10.17 | $0.23 | 121,329.0 | +0.59% |
| Nov 21, 2024 | $10.22 | $9.88 | $0.34 | 73,978.0 | +0.99% |
| Nov 20, 2024 | $10.29 | $10.06 | $0.23 | 26,684.0 | -1.75% |
| Nov 19, 2024 | $10.33 | $10.19 | $0.1398 | 88,853.0 | -0.10% |
| Nov 18, 2024 | $10.42 | $10.30 | $0.12 | 63,623.0 | -0.39% |
| Nov 15, 2024 | $10.56 | $10.33 | $0.23 | 39,860.0 | -2.18% |
| Nov 14, 2024 | $10.70 | $10.52 | $0.175 | 63,908.0 | +0.19% |
| Nov 13, 2024 | $10.71 | $10.51 | $0.195 | 55,445.0 | -1.40% |
| Nov 12, 2024 | $10.95 | $10.60 | $0.35 | 77,332.0 | -0.56% |
| Nov 11, 2024 | $10.91 | $10.41 | $0.495 | 128,639.0 | +2.87% |
| Nov 08, 2024 | $10.65 | $10.24 | $0.4052 | 88,672.0 | -2.43% |
| Nov 07, 2024 | $10.99 | $10.48 | $0.5121 | 58,145.0 | +0.94% |
| Nov 06, 2024 | $10.69 | $10.39 | $0.30 | 62,581.0 | +1.14% |
| Nov 05, 2024 | $10.50 | $10.36 | $0.14 | 43,095.0 | +1.74% |
| Nov 04, 2024 | $10.32 | $10.14 | $0.175 | 41,399.0 | +2.08% |
| Nov 01, 2024 | $10.48 | $10.03 | $0.45 | 88,027.0 | -1.46% |
| Oct 31, 2024 | $10.46 | $10.16 | $0.30 | 84,336.0 | -0.29% |
| Oct 30, 2024 | $10.36 | $10.27 | $0.085 | 22,200.0 | +0.10% |
| Oct 29, 2024 | $10.44 | $10.21 | $0.23 | 31,425.0 | -0.19% |
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 |
|---|---|---|---|---|---|
| Nov, 2024 | $10.99 | $9.88 | $1.11 | 1,362,722.0 | -0.78% |
| 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% |
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% |
0.17%
0.02%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):