Vinci Partners Investments Ltd (VINP)
NASDAQ
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.07 | -0.673724735322 | 10.39 | 10.48 | 10.03 | 54180 | 10.22141192 | CS |
| 4 | 0.39 | 3.92749244713 | 9.93 | 10.48 | 9.86 | 52264 | 10.12519576 | CS |
| 12 | -0.43 | -4 | 10.75 | 11.46 | 9.01 | 71957 | 10.15572494 | CS |
| 26 | -0.32 | -3.00751879699 | 10.64 | 11.62 | 9.01 | 57254 | 10.39848774 | CS |
| 52 | 0.03 | 0.291545189504 | 10.29 | 11.85 | 9.01 | 60130 | 10.58453812 | CS |
| 156 | -2.06 | -16.6397415186 | 12.38 | 14.57 | 7.7 | 53856 | 10.51346134 | CS |
| 260 | -7.38 | -41.6949152542 | 17.7 | 19.46 | 7.7 | 90350 | 12.60930163 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1730763300 | 10.32 | 0.21 | 2.08 | 10.07 | 10.32 | 10.07 | 41399 |
| 1730500500 | 10.11 | -0.15 | -1.46 | 10.26 | 10.48 | 10.03 | 94571 |
| 1730414100 | 10.26 | -0.03 | -0.29 | 10.27 | 10.46 | 10.16 | 83911 |
| 1730327700 | 10.29 | 0.01 | 0.10 | 10.29 | 10.355 | 10.27 | 22609 |
| 1730241300 | 10.28 | -0.02 | -0.19 | 10.44 | 10.44 | 10.21 | 32243 |
| 1730154900 | 10.3 | 0.1 | 0.98 | 10.19 | 10.46 | 10.17 | 36057 |
| 1729895700 | 10.2 | 0.01 | 0.10 | 10.19 | 10.31 | 9.94 | 59712 |
| 1729809300 | 10.19 | 0.21 | 2.10 | 9.95 | 10.2 | 9.95 | 51671 |
| 1729722900 | 9.98 | -0.08 | -0.80 | 10 | 10.14 | 9.86 | 78758 |
| 1729636500 | 10.06 | -0.02 | -0.20 | 10.18 | 10.18 | 10 | 46896 |
| 1729550100 | 10.08 | -0.08 | -0.79 | 10.1 | 10.18 | 10.05 | 23837 |
| 1729290900 | 10.16 | -0.08 | -0.78 | 10.15 | 10.29 | 10.15 | 42824 |
| 1729204500 | 10.24 | 0.01 | 0.10 | 10.24 | 10.27 | 10.16 | 25450 |
| 1729118100 | 10.23 | 0.13 | 1.29 | 10.16 | 10.28 | 10.07 | 27388 |
| 1729031700 | 10.1 | -0.06 | -0.59 | 10.18 | 10.265 | 10.02 | 53010 |
| 1728945300 | 10.16 | 0.1 | 0.99 | 10.04 | 10.17 | 10.02 | 30032 |
| 1728686100 | 10.06 | 0.14 | 1.41 | 9.89 | 10.065 | 9.89 | 35038 |
| 1728599700 | 9.92 | -0.11 | -1.10 | 10.03 | 10.055 | 9.88 | 60159 |
| 1728513300 | 10.03 | -0.03 | -0.30 | 10.04 | 10.12 | 9.95 | 123116 |
| 1728426900 | 10.06 | 0.09 | 0.90 | 9.93 | 10.08 | 9.92 | 82248 |
| 1728340500 | 9.97 | 0.13 | 1.32 | 9.81 | 10.04 | 9.8 | 65396 |
| 1728081300 | 9.84 | 0.19 | 1.97 | 9.7 | 9.93 | 9.65 | 32681 |
| 1727994900 | 9.65 | -0.2 | -2.03 | 9.82 | 9.85 | 9.51 | 87205 |
| 1727908500 | 9.85 | 0.04 | 0.41 | 9.74 | 9.89 | 9.74 | 41447 |
| 1727822100 | 9.81 | -0.12 | -1.21 | 9.9 | 9.95 | 9.765 | 69689 |
| 1727735700 | 9.93 | 0.04 | 0.40 | 9.84 | 10.0399 | 9.8 | 76025 |
| 1727476500 | 9.89 | 0.47 | 4.99 | 9.74 | 9.99 | 9.65 | 75415 |
| 1727390100 | 9.42 | -0.18 | -1.88 | 9.6199999 | 9.7 | 9.01 | 154382 |
| 1727303700 | 9.6 | -0.19 | -1.94 | 9.8 | 9.8475 | 9.52 | 60875 |
| 1727217300 | 9.7899999 | 0.12 | 1.24 | 9.65 | 9.83 | 9.61 | 138221 |
| 1727130900 | 9.67 | -0.14 | -1.43 | 9.8 | 9.9 | 9.6199999 | 68463 |
| 1726871700 | 9.81 | -0.26 | -2.58 | 10.1 | 10.16 | 9.7899999 | 144569 |
| 1726785300 | 10.07 | 0.04 | 0.40 | 10.13 | 10.2 | 10.01 | 72927 |
| 1726698900 | 10.03 | -0.07 | -0.69 | 10.01 | 10.1272 | 9.95 | 42476 |
| 1726612500 | 10.1 | 0 | 0.00 | 10.1 | 10.2 | 10.05 | 36677 |
| 1726526100 | 10.1 | 0.02 | 0.20 | 10.08 | 10.11 | 10.03 | 56917 |
| 1726266900 | 10.08 | 0.14 | 1.41 | 9.96 | 10.11 | 9.96 | 71631 |
| 1726180500 | 9.94 | 0.05 | 0.51 | 9.83 | 10 | 9.83 | 33230 |
| 1726094100 | 9.89 | -0.01 | -0.10 | 9.9 | 9.9 | 9.7 | 51406 |
| 1726007700 | 9.9 | -0.15 | -1.49 | 10.05 | 10.06 | 9.77 | 72450 |
| 1725921300 | 10.05 | 0.1 | 1.01 | 9.96 | 10.13 | 9.96 | 43789 |
| 1725662100 | 9.95 | -0.27 | -2.64 | 10.2 | 10.33 | 9.95 | 69829 |
| 1725575700 | 10.22 | -0.13 | -1.26 | 10.35 | 10.38 | 10.13 | 186101 |
| 1725489300 | 10.35 | 0.17 | 1.67 | 10.22 | 10.59 | 10.22 | 70841 |
| 1725402900 | 10.18 | 0.12 | 1.19 | 10.11 | 10.41 | 10.11 | 72008 |
| 1725057300 | 10.06 | -0.42 | -4.01 | 10.48 | 10.725 | 10 | 655999 |
| 1724970900 | 10.48 | -0.4 | -3.68 | 10.93 | 11.0475 | 10.3 | 95190 |
| 1724884500 | 10.88 | -0.12 | -1.09 | 10.97 | 11.11 | 10.68 | 42653 |
| 1724798100 | 11 | -0.15 | -1.35 | 11.06 | 11.13 | 10.8 | 38087 |
| 1724711700 | 11.15 | 0.09 | 0.81 | 11.12 | 11.21 | 11 | 51914 |
| 1724452500 | 11.06 | 0.12 | 1.10 | 10.98 | 11.13 | 10.75 | 34365 |
| 1724366100 | 10.94 | -0.31 | -2.76 | 10.79 | 11.21 | 10.79 | 41655 |
| 1724279700 | 11.25 | -0.14 | -1.23 | 11.17 | 11.3 | 11.15 | 25527 |
| 1724193300 | 11.39 | -0.05 | -0.44 | 11.46 | 11.46 | 11.31 | 32333 |
| 1724106900 | 11.44 | 0.15 | 1.33 | 11.2 | 11.46 | 11.2 | 49515 |
| 1723847700 | 11.29 | 0.09 | 0.80 | 11.15 | 11.32 | 11.12 | 41463 |
| 1723761300 | 11.2 | 0.08 | 0.72 | 11.27 | 11.37 | 11.13 | 38124 |
| 1723674900 | 11.12 | 0.23 | 2.11 | 10.85 | 11.23 | 10.85 | 80151 |
| 1723588500 | 10.89 | 0.27 | 2.54 | 10.71 | 10.99 | 10.71 | 87222 |
| 1723502100 | 10.62 | 0.32 | 3.11 | 10.31 | 10.78 | 10.3001 | 84590 |
| 1723242900 | 10.3 | 0.05 | 0.49 | 10.29 | 10.32 | 10.18 | 61564 |
| 1723156500 | 10.25 | 0.1 | 0.99 | 10.1 | 10.4 | 10.1 | 51405 |
| 1723070100 | 10.15 | 0 | 0.00 | 10.16 | 10.38 | 10.02 | 54488 |
| 1722983700 | 10.15 | 0.1 | 1.00 | 10.03 | 10.21 | 9.802 | 70942 |
| 1722897300 | 10.05 | -0.74 | -6.82 | 10.41 | 10.4208 | 9.57 | 445898 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
