Vinci Partners Investments Ltd. (VINP)
NasdaqGS - NasdaqGS Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Time period:
04 May 2023 - 04 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 03 May 2024 | 10.59 | 10.90 | 10.55 | 10.55 | 10.55 | 53,095 |
| 02 May 2024 | 10.88 | 10.88 | 10.66 | 10.71 | 10.71 | 25,700 |
| 01 May 2024 | 10.57 | 10.87 | 10.50 | 10.72 | 10.72 | 16,700 |
| 30 Apr 2024 | 10.34 | 10.94 | 10.34 | 10.71 | 10.71 | 44,900 |
| 29 Apr 2024 | 11.00 | 11.00 | 10.27 | 10.77 | 10.77 | 16,600 |
| 26 Apr 2024 | 10.43 | 10.97 | 10.14 | 10.95 | 10.95 | 31,600 |
| 25 Apr 2024 | 10.55 | 10.66 | 10.26 | 10.50 | 10.50 | 15,100 |
| 24 Apr 2024 | 10.30 | 10.73 | 10.21 | 10.55 | 10.55 | 11,700 |
| 23 Apr 2024 | 10.47 | 10.50 | 10.20 | 10.36 | 10.36 | 25,900 |
| 22 Apr 2024 | 10.20 | 10.49 | 10.18 | 10.49 | 10.49 | 9,900 |
| 19 Apr 2024 | 10.31 | 10.35 | 10.12 | 10.25 | 10.25 | 14,900 |
| 18 Apr 2024 | 10.14 | 10.43 | 10.14 | 10.21 | 10.21 | 12,800 |
| 17 Apr 2024 | 10.41 | 10.41 | 10.10 | 10.15 | 10.15 | 11,300 |
| 16 Apr 2024 | 10.44 | 10.54 | 10.20 | 10.43 | 10.43 | 13,300 |
| 15 Apr 2024 | 10.85 | 10.85 | 10.37 | 10.55 | 10.55 | 26,800 |
| 12 Apr 2024 | 10.96 | 10.96 | 10.75 | 10.80 | 10.80 | 18,300 |
| 11 Apr 2024 | 11.06 | 11.22 | 10.87 | 10.87 | 10.87 | 16,500 |
| 10 Apr 2024 | 11.01 | 11.17 | 11.01 | 11.06 | 11.06 | 6,000 |
| 09 Apr 2024 | 11.14 | 11.23 | 11.06 | 11.08 | 11.08 | 17,300 |
| 08 Apr 2024 | 11.12 | 11.62 | 11.12 | 11.17 | 11.17 | 16,900 |
| 05 Apr 2024 | 11.21 | 11.25 | 11.13 | 11.14 | 11.14 | 8,600 |
| 04 Apr 2024 | 11.28 | 11.52 | 11.20 | 11.21 | 11.21 | 21,100 |
| 03 Apr 2024 | 11.09 | 11.23 | 11.09 | 11.20 | 11.20 | 3,200 |
| 02 Apr 2024 | 11.24 | 11.28 | 11.15 | 11.26 | 11.26 | 36,800 |
| 01 Apr 2024 | 11.31 | 11.35 | 11.05 | 11.30 | 11.30 | 17,000 |
| 28 Mar 2024 | 11.43 | 11.56 | 11.07 | 11.30 | 11.30 | 12,200 |
| 27 Mar 2024 | 11.23 | 11.40 | 11.05 | 11.39 | 11.39 | 14,300 |
| 26 Mar 2024 | 11.34 | 11.59 | 11.21 | 11.25 | 11.25 | 12,900 |
| 25 Mar 2024 | 11.23 | 11.29 | 11.21 | 11.26 | 11.26 | 7,300 |
| 22 Mar 2024 | 11.48 | 11.60 | 11.05 | 11.24 | 11.24 | 21,400 |
| 21 Mar 2024 | 11.53 | 11.62 | 11.33 | 11.56 | 11.56 | 18,000 |
| 20 Mar 2024 | 11.32 | 11.50 | 11.21 | 11.50 | 11.50 | 13,500 |
| 19 Mar 2024 | 11.31 | 11.49 | 11.26 | 11.39 | 11.39 | 14,600 |
| 18 Mar 2024 | 11.56 | 11.56 | 11.04 | 11.27 | 11.27 | 44,300 |
| 15 Mar 2024 | 11.41 | 11.44 | 11.30 | 11.44 | 11.44 | 61,300 |
| 14 Mar 2024 | 11.30 | 11.45 | 11.11 | 11.29 | 11.29 | 90,000 |
| 13 Mar 2024 | 11.59 | 11.59 | 11.23 | 11.23 | 11.23 | 15,500 |
| 12 Mar 2024 | 11.51 | 11.60 | 11.27 | 11.41 | 11.41 | 20,100 |
| 11 Mar 2024 | 11.36 | 11.68 | 11.14 | 11.51 | 11.51 | 182,000 |
| 08 Mar 2024 | 10.91 | 11.85 | 10.62 | 11.35 | 11.35 | 128,200 |
| 07 Mar 2024 | 10.94 | 10.95 | 10.60 | 10.81 | 10.81 | 19,200 |
| 06 Mar 2024 | 10.82 | 10.95 | 10.80 | 10.80 | 10.80 | 16,000 |
| 05 Mar 2024 | 10.99 | 11.00 | 10.78 | 10.85 | 10.85 | 8,400 |
| 04 Mar 2024 | 10.98 | 10.99 | 10.90 | 10.99 | 10.99 | 21,500 |
| 01 Mar 2024 | 10.99 | 10.99 | 10.73 | 10.80 | 10.80 | 12,900 |
| 29 Feb 2024 | 10.86 | 10.92 | 10.56 | 10.82 | 10.82 | 10,600 |
| 28 Feb 2024 | 10.81 | 10.99 | 10.68 | 10.69 | 10.69 | 15,300 |
| 27 Feb 2024 | 10.89 | 10.95 | 10.61 | 10.90 | 10.90 | 18,000 |
| 26 Feb 2024 | 10.55 | 10.95 | 10.47 | 10.79 | 10.79 | 17,700 |
| 23 Feb 2024 | 10.80 | 10.82 | 10.37 | 10.60 | 10.60 | 17,100 |
| 22 Feb 2024 | 11.15 | 11.23 | 10.52 | 10.73 | 10.73 | 34,800 |
| 21 Feb 2024 | 11.14 | 11.28 | 10.89 | 11.00 | 11.00 | 12,900 |
| 21 Feb 2024 | 0.2 Dividend | |||||
| 20 Feb 2024 | 11.16 | 11.42 | 11.16 | 11.30 | 11.10 | 39,200 |
| 16 Feb 2024 | 11.16 | 11.31 | 10.93 | 11.12 | 10.92 | 59,500 |
| 15 Feb 2024 | 10.91 | 11.05 | 10.80 | 11.01 | 10.82 | 20,700 |
| 14 Feb 2024 | 10.56 | 10.89 | 10.45 | 10.80 | 10.61 | 1,196,600 |
| 13 Feb 2024 | 10.61 | 10.70 | 10.39 | 10.45 | 10.27 | 30,700 |
| 12 Feb 2024 | 10.91 | 11.00 | 10.84 | 10.90 | 10.71 | 22,700 |
| 09 Feb 2024 | 10.79 | 11.00 | 10.77 | 10.91 | 10.72 | 48,000 |
| 08 Feb 2024 | 10.48 | 10.95 | 10.37 | 10.54 | 10.35 | 101,500 |
| 07 Feb 2024 | 10.69 | 10.69 | 10.48 | 10.54 | 10.35 | 14,700 |
| 06 Feb 2024 | 10.49 | 10.76 | 10.38 | 10.74 | 10.55 | 12,800 |
| 05 Feb 2024 | 10.47 | 10.52 | 10.30 | 10.50 | 10.31 | 44,600 |
| 02 Feb 2024 | 10.49 | 10.50 | 10.28 | 10.45 | 10.27 | 26,500 |
| 01 Feb 2024 | 10.52 | 10.62 | 10.32 | 10.46 | 10.27 | 42,800 |
| 31 Jan 2024 | 10.76 | 10.85 | 10.52 | 10.52 | 10.33 | 49,600 |
| 30 Jan 2024 | 10.75 | 10.95 | 10.69 | 10.78 | 10.59 | 50,700 |
| 29 Jan 2024 | 10.90 | 10.95 | 10.78 | 10.94 | 10.75 | 30,500 |
| 26 Jan 2024 | 10.68 | 10.94 | 10.63 | 10.85 | 10.66 | 32,100 |
| 25 Jan 2024 | 10.72 | 10.75 | 10.55 | 10.65 | 10.46 | 98,400 |
| 24 Jan 2024 | 10.60 | 10.89 | 10.51 | 10.54 | 10.35 | 10,900 |
| 23 Jan 2024 | 10.78 | 10.78 | 10.53 | 10.60 | 10.41 | 10,800 |
| 22 Jan 2024 | 10.81 | 10.93 | 10.60 | 10.78 | 10.59 | 107,900 |
| 19 Jan 2024 | 11.15 | 11.20 | 10.70 | 10.75 | 10.56 | 19,100 |
| 18 Jan 2024 | 11.06 | 11.23 | 10.92 | 11.17 | 10.97 | 15,700 |
| 17 Jan 2024 | 11.13 | 11.27 | 10.90 | 10.93 | 10.74 | 23,600 |
| 16 Jan 2024 | 11.20 | 11.28 | 11.00 | 11.06 | 10.86 | 23,900 |
| 12 Jan 2024 | 11.30 | 11.41 | 11.23 | 11.32 | 11.12 | 20,300 |
| 11 Jan 2024 | 11.41 | 11.53 | 11.20 | 11.37 | 11.17 | 26,600 |
| 10 Jan 2024 | 11.39 | 11.60 | 11.26 | 11.39 | 11.19 | 28,100 |
| 09 Jan 2024 | 11.31 | 11.55 | 11.25 | 11.31 | 11.11 | 88,800 |
| 08 Jan 2024 | 10.98 | 11.35 | 10.88 | 11.30 | 11.10 | 43,800 |
| 05 Jan 2024 | 10.74 | 10.78 | 10.60 | 10.70 | 10.51 | 2,204,600 |
| 04 Jan 2024 | 10.63 | 10.71 | 10.57 | 10.65 | 10.46 | 9,600 |
| 03 Jan 2024 | 10.65 | 10.96 | 10.50 | 10.60 | 10.41 | 20,500 |
| 02 Jan 2024 | 10.91 | 10.91 | 10.68 | 10.69 | 10.51 | 19,300 |
| 29 Dec 2023 | 10.92 | 11.12 | 10.88 | 10.95 | 10.76 | 6,600 |
| 28 Dec 2023 | 11.00 | 11.19 | 10.74 | 10.99 | 10.80 | 115,600 |
| 27 Dec 2023 | 10.82 | 11.19 | 10.66 | 11.00 | 10.81 | 146,700 |
| 26 Dec 2023 | 10.55 | 10.94 | 10.55 | 10.82 | 10.63 | 28,300 |
| 22 Dec 2023 | 10.62 | 10.71 | 10.52 | 10.62 | 10.43 | 138,100 |
| 21 Dec 2023 | 10.64 | 10.94 | 10.19 | 10.66 | 10.47 | 160,700 |
| 20 Dec 2023 | 10.72 | 10.97 | 10.44 | 10.44 | 10.26 | 65,100 |
| 19 Dec 2023 | 10.88 | 11.11 | 10.47 | 10.70 | 10.51 | 175,400 |
| 18 Dec 2023 | 10.38 | 10.56 | 10.38 | 10.52 | 10.33 | 156,600 |
| 15 Dec 2023 | 10.44 | 10.74 | 10.38 | 10.43 | 10.25 | 70,900 |
| 14 Dec 2023 | 10.32 | 10.57 | 10.32 | 10.50 | 10.31 | 32,800 |
| 13 Dec 2023 | 10.07 | 10.39 | 9.85 | 10.32 | 10.14 | 29,100 |
| 12 Dec 2023 | 10.29 | 10.29 | 9.90 | 10.09 | 9.91 | 38,700 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.