Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Vinci Partners Investments Ltd Cl A (NQ: VINP )

10.54 -0.16 (-1.50%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 31, 2024 10.66 10.84 10.43 10.54 32,229 -0.16(-1.50%)
May 30, 2024 10.50 10.75 10.50 10.70 33,101 +0.10(+0.94%)
May 29, 2024 10.54 10.68 10.47 10.60 21,353 -0.09(-0.84%)
May 28, 2024 11.14 11.14 10.48 10.69 90,686 -0.44(-3.95%)
May 24, 2024 10.70 11.17 10.70 11.13 30,608 +0.41(+3.82%)
May 23, 2024 10.55 10.73 10.55 10.72 17,997 +0.17(+1.61%)
May 22, 2024 10.81 10.84 10.55 10.55 25,516 -0.17(-1.59%)
May 21, 2024 10.86 10.89 10.57 10.72 24,683 -0.01(-0.09%)
May 20, 2024 10.79 10.90 10.56 10.73 39,723 -0.10(-0.91%)
May 17, 2024 10.54 10.94 10.54 10.83 14,324 +0.20(+1.85%)
May 16, 2024 10.71 10.71 10.51 10.63 26,514 +0.08(+0.75%)
May 15, 2024 10.83 10.89 10.55 10.55 29,655 -0.28(-2.55%)
May 14, 2024 10.82 10.97 10.73 10.83 20,701 +0.04(+0.37%)
May 13, 2024 10.69 10.83 10.63 10.79 30,504 +0.06(+0.55%)
May 10, 2024 10.83 11.01 10.65 10.73 32,809 +0.01(+0.09%)
May 09, 2024 10.94 11.08 10.58 10.72 57,180 -0.30(-2.68%)
May 08, 2024 10.82 11.02 10.65 11.02 28,638 +0.36(+3.42%)
May 07, 2024 10.69 10.83 10.64 10.65 35,915 -0.12(-1.10%)
May 06, 2024 10.47 10.80 10.47 10.77 20,433 +0.38(+3.70%)
May 03, 2024 10.56 10.73 10.39 10.39 54,157 -0.16(-1.49%)
May 02, 2024 10.71 10.71 10.49 10.54 26,114 -0.01(-0.09%)
May 01, 2024 10.40 10.70 10.34 10.55 16,993 +0.01(+0.09%)
Apr 30, 2024 10.18 10.77 10.18 10.54 45,563 -0.06(-0.56%)
Apr 29, 2024 10.83 10.83 10.11 10.60 16,851 -0.18(-1.64%)
Apr 26, 2024 10.27 10.80 9.982 10.78 32,098 +0.44(+4.29%)
Apr 25, 2024 10.39 10.49 10.10 10.34 15,347 -0.05(-0.47%)
Apr 24, 2024 10.14 10.56 10.05 10.39 11,929 +0.19(+1.83%)
Apr 23, 2024 10.31 10.34 10.04 10.20 26,284 -0.13(-1.24%)
Apr 22, 2024 10.04 10.33 10.02 10.33 10,024 +0.24(+2.34%)
Apr 19, 2024 10.15 10.19 9.962 10.09 15,180 +0.04(+0.39%)
Apr 18, 2024 9.982 10.27 9.982 10.05 12,977 +0.06(+0.59%)
Apr 17, 2024 10.25 10.25 9.942 9.992 11,447 -0.28(-2.68%)
Apr 16, 2024 10.28 10.38 10.05 10.27 13,550 -0.12(-1.14%)
Apr 15, 2024 10.68 10.68 10.21 10.39 27,252 -0.25(-2.31%)
Apr 12, 2024 10.79 10.79 10.58 10.63 18,561 -0.07(-0.64%)
Apr 11, 2024 10.89 11.04 10.70 10.70 16,742 -0.19(-1.72%)
Apr 10, 2024 10.84 11.00 10.84 10.89 6,094 -0.02(-0.18%)
Apr 09, 2024 10.97 11.06 10.89 10.91 17,585 -0.09(-0.81%)
Apr 08, 2024 10.95 11.44 10.95 11.00 17,132 +0.03(+0.27%)
Apr 05, 2024 11.04 11.07 10.96 10.97 8,778 -0.07(-0.62%)
Apr 04, 2024 11.10 11.34 11.03 11.04 21,424 +0.01(+0.09%)
Apr 03, 2024 10.91 11.05 10.91 11.03 3,210 -0.06(-0.53%)
Apr 02, 2024 11.06 11.10 10.98 11.08 37,419 -0.04(-0.35%)
Apr 01, 2024 11.13 11.17 10.88 11.12 17,317 +0.00(+0.00%)
Mar 28, 2024 11.25 11.38 10.90 11.12 12,402 -0.09(-0.79%)
Mar 27, 2024 11.05 11.22 10.88 11.21 14,568 +0.14(+1.24%)
Mar 26, 2024 11.16 11.40 11.04 11.07 13,127 -0.00(-0.04%)
Mar 25, 2024 11.05 11.11 11.04 11.08 7,464 +0.01(+0.13%)
Mar 22, 2024 11.30 11.41 10.88 11.06 21,747 -0.31(-2.77%)
Mar 21, 2024 11.35 11.44 11.15 11.38 18,305 +0.06(+0.52%)
Mar 20, 2024 11.14 11.32 11.04 11.32 13,725 +0.11(+0.97%)
Mar 19, 2024 11.13 11.31 11.08 11.21 14,879 +0.12(+1.06%)
Mar 18, 2024 11.38 11.38 10.87 11.09 44,989 -0.17(-1.49%)
Mar 15, 2024 11.23 11.26 11.12 11.26 62,242 +0.15(+1.33%)
Mar 14, 2024 11.12 11.27 10.94 11.11 91,467 +0.06(+0.53%)
Mar 13, 2024 11.41 11.41 11.05 11.05 15,753 -0.18(-1.58%)
Mar 12, 2024 11.33 11.42 11.09 11.23 20,446 -0.10(-0.87%)
Mar 11, 2024 11.18 11.50 10.97 11.33 184,838 +0.16(+1.41%)
Mar 08, 2024 10.74 11.66 10.46 11.17 130,192 +0.53(+5.00%)
Mar 07, 2024 10.77 10.78 10.43 10.64 19,553 +0.01(+0.09%)
Mar 06, 2024 10.65 10.78 10.63 10.63 16,238 -0.05(-0.46%)
Mar 05, 2024 10.82 10.83 10.61 10.68 8,540 -0.14(-1.27%)
Mar 04, 2024 10.81 10.82 10.73 10.82 21,852 +0.19(+1.76%)
Mar 01, 2024 10.82 10.82 10.56 10.63 13,080 -0.02(-0.18%)
Feb 29, 2024 10.69 10.75 10.40 10.65 10,790 +0.13(+1.22%)
Feb 28, 2024 10.64 10.82 10.51 10.52 15,581 -0.21(-1.93%)
Feb 27, 2024 10.72 10.78 10.44 10.73 18,296 +0.11(+1.02%)
Feb 26, 2024 10.39 10.78 10.31 10.62 17,981 +0.19(+1.79%)
Feb 23, 2024 10.63 10.65 10.21 10.43 17,392 -0.13(-1.21%)
Feb 22, 2024 10.98 11.05 10.36 10.56 35,310 -0.27(-2.45%)
Feb 21, 2024 10.97 11.10 10.72 10.83 13,120 -0.10(-0.90%)
Feb 20, 2024 10.79 11.04 10.79 10.93 40,536 +0.17(+1.62%)
Feb 16, 2024 10.79 10.93 10.57 10.75 61,577 +0.11(+1.00%)
Feb 15, 2024 10.55 10.69 10.44 10.65 21,387 +0.20(+1.94%)
Feb 14, 2024 10.21 10.53 10.10 10.44 1,237,498 +0.34(+3.35%)
Feb 13, 2024 10.26 10.35 10.05 10.10 31,743 -0.44(-4.13%)
Feb 12, 2024 10.55 10.64 10.48 10.54 23,465 -0.01(-0.09%)
Feb 09, 2024 10.43 10.63 10.41 10.55 49,609 +0.36(+3.51%)
Feb 08, 2024 10.13 10.59 10.03 10.19 105,009 +0.00(+0.00%)
Feb 07, 2024 10.34 10.34 10.13 10.19 15,192 -0.19(-1.86%)
Feb 06, 2024 10.14 10.40 10.04 10.39 13,185 +0.23(+2.29%)
Feb 05, 2024 10.12 10.17 9.960 10.15 46,103 +0.05(+0.48%)
Feb 02, 2024 10.14 10.15 9.940 10.10 27,444 -0.01(-0.10%)
Feb 01, 2024 10.17 10.27 9.979 10.11 44,290 -0.06(-0.57%)
Jan 31, 2024 10.40 10.49 10.17 10.17 51,309 -0.25(-2.41%)
Jan 30, 2024 10.39 10.59 10.34 10.42 52,399 -0.15(-1.46%)
Jan 29, 2024 10.54 10.59 10.42 10.58 31,500 +0.09(+0.83%)
Jan 26, 2024 10.33 10.58 10.28 10.49 33,246 +0.19(+1.88%)
Jan 25, 2024 10.37 10.39 10.20 10.30 101,737 +0.11(+1.04%)
Jan 24, 2024 10.25 10.53 10.16 10.19 11,308 -0.06(-0.57%)
Jan 23, 2024 10.42 10.42 10.18 10.25 11,152 -0.17(-1.67%)
Jan 22, 2024 10.45 10.57 10.25 10.42 111,633 +0.03(+0.28%)
Jan 19, 2024 10.78 10.83 10.35 10.39 20,013 -0.41(-3.76%)
Jan 18, 2024 10.69 10.86 10.56 10.80 16,250 +0.23(+2.20%)
Jan 17, 2024 10.76 10.90 10.54 10.57 24,417 -0.13(-1.18%)
Jan 16, 2024 10.83 10.91 10.64 10.69 24,672 -0.25(-2.30%)
Jan 12, 2024 10.93 11.03 10.86 10.95 20,964 -0.05(-0.44%)
Jan 11, 2024 11.03 11.15 10.83 10.99 27,484 -0.02(-0.18%)
Jan 10, 2024 11.01 11.21 10.89 11.01 29,015 +0.08(+0.71%)
Jan 09, 2024 10.94 11.16 10.88 10.94 91,786 +0.01(+0.09%)
Jan 08, 2024 10.62 10.98 10.52 10.93 45,321 +0.58(+5.61%)
Jan 05, 2024 10.39 10.42 10.25 10.35 2,279,877 +0.05(+0.47%)
Jan 04, 2024 10.28 10.36 10.23 10.30 9,911 +0.05(+0.47%)
Jan 03, 2024 10.30 10.60 10.15 10.25 21,196 -0.09(-0.89%)
Jan 02, 2024 10.55 10.55 10.33 10.34 19,957 -0.25(-2.33%)
Dec 29, 2023 10.56 10.75 10.52 10.59 6,840 -0.04(-0.36%)
Dec 28, 2023 10.64 10.82 10.39 10.63 119,510 -0.01(-0.09%)
Dec 27, 2023 10.46 10.82 10.31 10.64 151,740 +0.17(+1.66%)
Dec 26, 2023 10.20 10.58 10.20 10.46 29,311 +0.19(+1.88%)
Dec 22, 2023 10.27 10.36 10.18 10.27 142,818 -0.04(-0.38%)
Dec 21, 2023 10.29 10.58 9.853 10.31 166,145 +0.21(+2.11%)
Dec 20, 2023 10.37 10.61 10.10 10.10 67,301 -0.25(-2.43%)
Dec 19, 2023 10.52 10.74 10.12 10.35 181,433 +0.17(+1.71%)
Dec 18, 2023 10.04 10.21 10.04 10.17 161,983 +0.09(+0.86%)
Dec 15, 2023 10.10 10.39 10.04 10.09 73,335 -0.07(-0.67%)
Dec 14, 2023 9.984 10.22 9.984 10.15 33,963 +0.17(+1.74%)
Dec 13, 2023 9.737 10.05 9.525 9.979 30,065 +0.22(+2.28%)
Dec 12, 2023 9.950 9.950 9.568 9.757 39,970 -0.19(-1.94%)
Dec 11, 2023 10.14 10.22 9.776 9.950 26,875 -0.19(-1.91%)
Dec 08, 2023 10.15 10.44 10.02 10.14 16,608 -0.01(-0.09%)
Dec 07, 2023 10.19 10.33 10.01 10.15 29,806 -0.02(-0.19%)
Dec 06, 2023 10.39 10.39 9.866 10.17 35,296 -0.03(-0.28%)
Dec 05, 2023 10.14 10.29 9.926 10.20 21,967 +0.05(+0.48%)
Dec 04, 2023 10.02 10.18 9.950 10.15 13,369 -0.03(-0.29%)
Dec 01, 2023 9.911 10.18 9.699 10.18 52,114 +0.43(+4.36%)
Nov 30, 2023 9.689 9.950 9.689 9.757 8,161 +0.05(+0.50%)
Nov 29, 2023 9.824 9.977 9.699 9.708 14,698 -0.08(-0.79%)
Nov 28, 2023 10.01 10.11 9.786 9.786 8,025 -0.25(-2.50%)
Nov 27, 2023 9.805 10.04 9.747 10.04 15,342 +0.31(+3.18%)
Nov 24, 2023 9.979 10.03 9.728 9.728 7,036 -0.23(-2.33%)
Nov 22, 2023 9.670 9.960 9.604 9.960 5,205 +0.28(+2.90%)
Nov 21, 2023 9.824 9.998 9.679 9.679 12,119 -0.30(-3.00%)
Nov 20, 2023 9.884 10.25 9.798 9.979 32,130 +0.25(+2.54%)
Nov 17, 2023 9.932 9.932 9.546 9.732 42,429 -0.34(-3.40%)
Nov 16, 2023 9.665 10.26 9.532 10.07 38,671 +0.52(+5.48%)
Nov 15, 2023 9.951 10.27 9.323 9.551 188,727 -0.52(-5.19%)
Nov 14, 2023 9.656 10.25 9.637 10.07 21,736 +0.44(+4.54%)
Nov 13, 2023 9.541 9.912 9.522 9.637 12,496 -0.07(-0.69%)
Nov 10, 2023 9.798 9.936 9.389 9.703 12,638 -0.10(-1.07%)
Nov 09, 2023 9.703 10.04 9.440 9.808 28,684 +0.00(+0.00%)
Nov 08, 2023 9.665 10.27 9.399 9.808 33,604 +0.27(+2.79%)
Nov 07, 2023 9.741 10.00 9.513 9.541 63,407 -0.23(-2.34%)
Nov 06, 2023 9.789 10.16 9.646 9.770 8,691 +0.02(+0.20%)
Nov 03, 2023 9.646 10.13 9.323 9.751 90,540 +0.10(+1.08%)
Nov 02, 2023 9.789 10.27 9.465 9.646 90,726 +0.02(+0.20%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.