VINP - Vinci Partners Investments Ltd.
11.1
-0.440 -3.964%
Share volume: 67,067
Last Updated: 03-06-2026
Trading/Security And Commodity Brokers, Dealers, Exchanges & Services:
1.69%
PREVIOUS CLOSE
CHG
CHG%
$11.54
-0.44
-0.04%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 03-06-2026 | $11.33 | $11.33 | $11.33 | $11.33 | $10.74 | $10.74 | $11.10 | $11.10 | 67,067 | $67,067.00 |
| 03-05-2026 | $11.90 | $11.90 | $12.00 | $12.00 | $11.23 | $11.23 | $11.54 | $11.54 | 142,669 | $142,669.00 |
| 03-04-2026 | $11.41 | $11.41 | $11.88 | $11.88 | $11.41 | $11.41 | $11.88 | $11.88 | 167,127 | $167,127.00 |
| 03-03-2026 | $11.91 | $11.91 | $12.21 | $12.21 | $11.24 | $11.24 | $11.65 | $11.65 | 33,716 | $33,716.00 |
| 03-02-2026 | $11.52 | $11.52 | $12.21 | $12.21 | $11.52 | $11.52 | $12.04 | $12.04 | 35,425 | $35,425.00 |
| 02-27-2026 | $12.24 | $12.24 | $12.24 | $12.24 | $11.68 | $11.68 | $11.89 | $11.89 | 56,805 | $56,805.00 |
| 02-26-2026 | $12.29 | $12.29 | $12.50 | $12.50 | $11.79 | $11.79 | $12.25 | $12.25 | 52,513 | $52,513.00 |
| 02-25-2026 | $12.33 | $12.33 | $12.72 | $12.72 | $12.33 | $12.33 | $12.52 | $12.52 | 54,155 | $54,155.00 |
| 02-24-2026 | $12.40 | $12.40 | $12.64 | $12.64 | $12.30 | $12.30 | $12.54 | $12.54 | 25,074 | $25,074.00 |
| 02-23-2026 | $12.64 | $12.64 | $12.64 | $12.64 | $12.19 | $12.19 | $12.41 | $12.41 | 260,635 | $260,635.00 |