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 )

10.55 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 22, 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 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%)
Nov 01, 2023 9.332 9.798 9.323 9.627 19,609 +0.29(+3.16%)
Oct 31, 2023 9.294 9.494 9.294 9.332 7,588 +0.16(+1.76%)
Oct 30, 2023 9.228 9.427 9.132 9.170 27,281 -0.06(-0.62%)
Oct 27, 2023 9.275 9.465 9.204 9.228 38,481 -0.05(-0.51%)
Oct 26, 2023 9.459 9.459 9.275 9.275 42,508 -0.21(-2.21%)
Oct 25, 2023 9.456 9.637 9.408 9.484 57,544 -0.07(-0.70%)
Oct 24, 2023 9.580 9.589 9.337 9.551 20,104 +0.04(+0.40%)
Oct 23, 2023 9.446 9.665 9.446 9.513 26,608 +0.10(+1.11%)
Oct 20, 2023 9.351 9.446 9.226 9.408 23,964 -0.04(-0.40%)
Oct 19, 2023 9.618 9.618 9.323 9.446 76,759 -0.26(-2.65%)
Oct 18, 2023 9.618 9.827 9.522 9.703 36,133 -0.04(-0.39%)
Oct 17, 2023 9.770 9.808 9.551 9.741 81,203 -0.08(-0.78%)
Oct 16, 2023 9.722 9.887 9.722 9.817 29,649 +0.10(+1.08%)
Oct 13, 2023 10.08 10.21 9.608 9.713 43,430 -0.35(-3.50%)
Oct 12, 2023 10.34 10.75 10.02 10.06 61,362 -0.39(-3.73%)
Oct 11, 2023 9.893 10.91 9.893 10.45 119,033 +0.50(+5.07%)
Oct 10, 2023 9.646 10.02 9.646 9.951 42,551 +0.26(+2.65%)
Oct 09, 2023 9.646 9.790 9.565 9.694 36,696 +0.00(+0.00%)
Oct 06, 2023 9.551 9.789 9.551 9.694 21,859 +0.11(+1.19%)
Oct 05, 2023 9.798 9.960 9.561 9.580 46,739 -0.19(-1.95%)
Oct 04, 2023 9.970 9.970 9.527 9.770 101,653 +0.03(+0.29%)
Oct 03, 2023 9.817 9.932 9.541 9.741 103,381 +0.02(+0.20%)
Oct 02, 2023 9.846 9.865 9.703 9.722 23,133 +0.02(+0.20%)
Sep 29, 2023 9.798 9.874 9.570 9.703 62,141 -0.10(-1.07%)
Sep 28, 2023 9.722 9.979 9.703 9.808 30,621 +0.02(+0.19%)
Sep 27, 2023 9.765 9.912 9.713 9.789 53,149 -0.13(-1.34%)
Sep 26, 2023 9.998 10.02 9.865 9.922 49,097 -0.06(-0.57%)
Sep 25, 2023 9.884 10.01 9.808 9.979 36,313 +0.00(+0.00%)
Sep 22, 2023 9.932 10.22 9.932 9.979 28,987 +0.16(+1.65%)
Sep 21, 2023 10.18 10.25 9.798 9.817 27,219 -0.47(-4.53%)
Sep 20, 2023 10.30 10.45 10.26 10.28 63,447 +0.05(+0.47%)
Sep 19, 2023 10.07 10.44 10.07 10.24 33,842 +0.12(+1.22%)
Sep 18, 2023 10.25 10.27 9.989 10.11 37,979 -0.23(-2.21%)
Sep 15, 2023 10.07 10.50 10.06 10.34 300,851 +0.22(+2.16%)
Sep 14, 2023 9.970 10.18 9.970 10.12 49,900 +0.14(+1.43%)
Sep 13, 2023 10.06 10.23 9.941 9.979 71,686 -0.03(-0.28%)
Sep 12, 2023 9.989 10.16 9.912 10.01 36,514 +0.06(+0.57%)
Sep 11, 2023 9.884 10.14 9.827 9.951 76,198 +0.19(+1.95%)
Sep 08, 2023 9.893 9.897 9.637 9.760 46,153 -0.03(-0.29%)
Sep 07, 2023 10.02 10.02 9.703 9.789 95,224 -0.26(-2.56%)
Sep 06, 2023 10.02 10.31 9.914 10.05 224,510 +0.07(+0.67%)
Sep 05, 2023 9.903 10.03 9.819 9.979 243,377 +0.10(+1.06%)
Sep 01, 2023 9.713 9.912 9.713 9.874 58,452 +0.04(+0.39%)
Aug 31, 2023 9.893 9.922 9.760 9.836 78,065 -0.05(-0.48%)
Aug 30, 2023 9.656 9.884 9.637 9.884 60,045 +0.29(+2.97%)
Aug 29, 2023 9.503 9.694 9.503 9.599 56,977 +0.03(+0.30%)
Aug 28, 2023 9.285 9.570 9.285 9.570 74,032 +0.29(+3.07%)
Aug 25, 2023 9.342 9.456 9.066 9.285 55,233 +0.04(+0.41%)
Aug 24, 2023 9.304 9.522 9.142 9.247 92,098 -0.12(-1.32%)
Aug 23, 2023 9.151 9.465 9.018 9.370 98,374 +0.30(+3.36%)
Aug 22, 2023 8.935 9.147 8.870 9.066 131,204 +0.08(+0.93%)
Aug 21, 2023 9.047 9.187 8.880 8.982 49,893 -0.04(-0.41%)
Aug 18, 2023 8.712 9.084 8.712 9.019 84,328 +0.25(+2.87%)
Aug 17, 2023 9.252 9.252 8.749 8.768 54,945 -0.08(-0.95%)
Aug 16, 2023 8.880 9.103 8.805 8.852 71,556 -0.09(-1.04%)
Aug 15, 2023 9.038 9.131 8.889 8.945 117,019 -0.05(-0.52%)
Aug 14, 2023 9.224 9.317 8.861 8.991 198,508 -0.20(-2.23%)
Aug 11, 2023 9.262 9.457 9.043 9.196 169,823 +0.21(+2.39%)
Aug 10, 2023 9.215 9.355 8.870 8.982 121,604 -0.15(-1.63%)
Aug 09, 2023 9.178 9.317 9.038 9.131 318,374 -0.08(-0.91%)
Aug 08, 2023 9.243 9.317 9.019 9.215 168,391 -0.13(-1.40%)
Aug 07, 2023 9.308 9.457 9.206 9.345 119,456 +0.04(+0.40%)
Aug 04, 2023 9.439 9.541 9.271 9.308 85,224 -0.18(-1.87%)
Aug 03, 2023 9.373 9.667 9.262 9.485 266,176 +0.18(+1.90%)
Aug 02, 2023 9.597 9.644 9.252 9.308 109,835 -0.26(-2.73%)
Aug 01, 2023 9.634 9.895 9.439 9.569 82,031 -0.04(-0.39%)
Jul 31, 2023 9.867 9.867 9.457 9.606 49,064 -0.17(-1.72%)
Jul 28, 2023 9.671 10.03 9.574 9.774 80,414 +0.25(+2.64%)
Jul 27, 2023 9.849 9.960 9.466 9.522 58,883 -0.17(-1.73%)
Jul 26, 2023 9.355 9.802 9.317 9.690 61,547 +0.42(+4.52%)
Jul 25, 2023 9.401 9.606 9.271 9.271 42,381 -0.21(-2.26%)
Jul 24, 2023 9.122 9.555 9.122 9.485 49,383 +0.37(+4.09%)
Jul 21, 2023 9.476 9.476 9.080 9.112 83,801 -0.22(-2.40%)
Jul 20, 2023 9.248 9.415 9.150 9.336 40,452 +0.13(+1.42%)
Jul 19, 2023 9.280 9.504 9.038 9.206 89,873 -0.16(-1.69%)
Jul 18, 2023 9.383 9.580 9.224 9.364 48,738 -0.04(-0.40%)
Jul 17, 2023 9.289 9.606 9.289 9.401 48,298 +0.16(+1.77%)
Jul 14, 2023 9.280 9.522 9.136 9.238 191,105 -0.12(-1.25%)
Jul 13, 2023 9.280 9.411 9.131 9.355 106,867 +0.26(+2.87%)
Jul 12, 2023 9.122 9.252 8.842 9.094 75,443 +0.24(+2.74%)
Jul 11, 2023 9.196 9.299 8.702 8.852 60,386 -0.25(-2.76%)
Jul 10, 2023 9.084 9.541 8.805 9.103 78,119 -0.07(-0.71%)
Jul 07, 2023 8.497 9.224 8.497 9.168 75,707 +0.69(+8.13%)
Jul 06, 2023 8.777 9.043 8.395 8.479 58,108 -0.41(-4.61%)
Jul 05, 2023 8.684 9.196 8.647 8.889 97,230 +0.10(+1.17%)
Jul 03, 2023 8.805 9.084 8.679 8.786 43,801 +0.10(+1.18%)
Jun 30, 2023 8.516 9.019 8.423 8.684 59,558 +0.29(+3.44%)
Jun 29, 2023 8.889 8.954 8.302 8.395 47,692 -0.48(-5.36%)
Jun 28, 2023 8.693 9.066 8.619 8.870 33,403 +0.34(+3.93%)
Jun 27, 2023 8.768 9.001 8.535 8.535 30,680 -0.04(-0.43%)
Jun 26, 2023 8.488 8.805 8.488 8.572 20,693 +0.05(+0.55%)
Jun 23, 2023 8.423 8.730 8.423 8.525 41,625 -0.01(-0.11%)
Jun 22, 2023 8.600 8.763 8.488 8.535 45,043 -0.16(-1.82%)
Jun 21, 2023 8.497 8.727 8.488 8.693 39,285 +0.20(+2.30%)
Jun 20, 2023 8.572 8.619 8.451 8.497 21,048 -0.04(-0.44%)
Jun 16, 2023 8.712 8.730 8.386 8.535 52,009 -0.02(-0.22%)
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.