Vinci Partners Investments Ltd - Class A (VINP) Exchange: NASDAQ

Data as of Jan. 24, 2022

$10.70 ($0.06) 0.56%

Vinci Partners Investments Ltd - Class A - Daily Information
Click for more stock information on Vinci Partners Investments Ltd - Class A.
Daily Information Data
Date Jan. 24, 2022
Open $10.71
Previous Close $10.70
High $10.99
Low $10.60
Adjusted Open $10.71
Previous Adjusted Close $10.70
Adjusted High $10.99
Adjusted Low $10.60

Company Profile Vinci Partners Investments Ltd - Class A

Exchange: NASDAQ

IPO Date: Jan. 28, 2021

Employees: 215

Sector: Financial Services

Industry: Asset Management

Website: Vinci Partners Investments Ltd - Class A Website

Address: Avenida Bartolomeu Mitre, 336, Rio De Janeiro, RJ, Brazil, 22431-002

Historical Stock Data for Vinci Partners Investments Ltd - Class A (VINP)
Date Open High Low Close Adj.Close Volume
2021-12-31 $10.71 $10.99 $10.60 $10.70 $10.70 71,822
2021-12-30 $10.65 $10.94 $10.64 $10.64 $10.64 30,044
2021-12-29 $10.86 $11.03 $10.61 $10.65 $10.65 47,072
2021-12-28 $11.12 $11.25 $10.91 $10.91 $10.91 30,644
2021-12-27 $11.30 $11.36 $11.15 $11.19 $11.19 62,832
2021-12-23 $11.34 $11.37 $11.19 $11.23 $11.23 63,525
2021-12-22 $11.11 $11.42 $11.10 $11.27 $11.27 36,118
2021-12-21 $10.88 $11.20 $10.83 $11.01 $11.01 53,748
2021-12-20 $10.87 $10.97 $10.52 $10.79 $10.79 67,521
2021-12-17 $10.79 $11.19 $10.45 $10.98 $10.98 99,763
2021-12-16 $11.00 $11.13 $10.71 $10.85 $10.85 78,036
2021-12-15 $10.58 $10.98 $10.31 $10.93 $10.93 68,363
2021-12-14 $11.12 $11.47 $10.25 $10.55 $10.55 256,895
2021-12-13 $11.11 $11.34 $11.04 $11.17 $11.17 53,460
2021-12-10 $11.34 $11.35 $11.03 $11.10 $11.10 72,793
2021-12-09 $11.07 $11.44 $11.06 $11.18 $11.18 53,359
2021-12-08 $10.85 $11.33 $10.81 $11.11 $11.11 70,216
2021-12-07 $10.50 $11.00 $10.50 $10.73 $10.73 58,943
2021-12-06 $10.15 $10.60 $10.15 $10.46 $10.46 64,943
2021-12-03 $10.40 $10.53 $10.03 $10.19 $10.19 112,139
2021-12-02 $10.06 $10.67 $10.06 $10.39 $10.39 168,578
2021-12-01 $10.56 $10.66 $9.65 $9.99 $9.99 315,924
2021-11-30 $11.00 $11.00 $10.00 $10.48 $10.48 231,404
2021-11-29 $11.57 $11.57 $11.10 $11.12 $10.95 80,074
2021-11-26 $11.74 $11.74 $11.35 $11.49 $11.32 29,486
2021-11-24 $11.66 $11.93 $11.65 $11.82 $11.64 33,990
2021-11-23 $12.05 $12.05 $11.57 $11.64 $11.46 50,905
2021-11-22 $12.14 $12.37 $11.83 $11.99 $11.81 113,154
2021-11-19 $12.06 $12.20 $11.68 $12.04 $11.86 104,832
2021-11-18 $12.65 $12.89 $12.03 $12.03 $11.85 127,854
2021-11-17 $12.28 $12.49 $12.08 $12.40 $12.21 167,782
2021-11-16 $12.52 $12.52 $12.20 $12.28 $12.10 59,792
2021-11-15 $12.39 $12.47 $12.35 $12.39 $12.20 27,481
2021-11-12 $12.63 $12.81 $12.32 $12.40 $12.21 89,540
2021-11-11 $12.26 $12.70 $12.26 $12.65 $12.46 153,497
2021-11-10 $12.46 $12.52 $12.30 $12.35 $12.16 97,835
2021-11-09 $12.34 $12.55 $12.31 $12.49 $12.30 64,810
2021-11-08 $12.55 $12.55 $12.38 $12.40 $12.21 68,818
2021-11-05 $12.38 $12.52 $12.33 $12.44 $12.25 76,152
2021-11-04 $12.50 $12.55 $12.27 $12.34 $12.15 131,612
2021-11-03 $12.43 $12.53 $12.25 $12.41 $12.22 65,612
2021-11-02 $12.40 $12.47 $12.22 $12.37 $12.18 66,042
2021-11-01 $12.22 $12.62 $12.22 $12.45 $12.26 59,937
2021-10-29 $12.37 $12.53 $12.23 $12.29 $12.11 68,128
2021-10-28 $12.82 $12.90 $12.39 $12.44 $12.25 98,880
2021-10-27 $12.82 $13.10 $12.63 $12.80 $12.61 85,112
2021-10-26 $13.36 $13.45 $12.88 $12.90 $12.71 134,888
2021-10-25 $13.29 $13.60 $13.15 $13.40 $13.20 101,664
2021-10-22 $13.93 $13.93 $13.28 $13.33 $13.13 301,314
2021-10-21 $14.13 $14.17 $13.67 $13.95 $13.74 81,011
2021-10-20 $14.18 $14.29 $14.08 $14.19 $13.98 71,081
2021-10-19 $14.24 $14.37 $13.99 $14.10 $13.89 75,025
2021-10-18 $14.25 $14.32 $14.05 $14.09 $13.88 55,484
2021-10-15 $13.84 $14.43 $13.84 $14.30 $14.08 73,477
2021-10-14 $13.86 $13.94 $13.71 $13.82 $13.61 56,857
2021-10-13 $13.82 $13.89 $13.51 $13.80 $13.59 82,442
2021-10-12 $13.62 $13.89 $13.62 $13.82 $13.61 100,257
2021-10-11 $13.98 $14.05 $13.65 $13.65 $13.44 75,358
2021-10-08 $13.61 $14.13 $13.55 $13.96 $13.75 126,421
2021-10-07 $13.22 $13.65 $13.09 $13.54 $13.34 118,227
2021-10-06 $13.30 $13.30 $12.99 $13.09 $12.89 130,211
2021-10-05 $13.03 $13.63 $12.97 $13.45 $13.25 56,484
2021-10-04 $13.43 $13.45 $12.82 $13.04 $12.84 171,490
2021-10-01 $13.12 $13.91 $13.05 $13.46 $13.26 80,214
2021-09-30 $13.46 $13.53 $13.00 $13.03 $12.83 111,943
2021-09-29 $13.68 $13.68 $13.10 $13.34 $13.14 106,981
2021-09-28 $13.64 $13.81 $13.46 $13.67 $13.46 209,770
2021-09-27 $13.42 $13.86 $13.28 $13.67 $13.46 181,702
2021-09-24 $13.49 $13.65 $13.20 $13.48 $13.28 115,065
2021-09-23 $13.47 $13.85 $13.22 $13.53 $13.33 194,388
2021-09-22 $13.39 $13.69 $13.36 $13.44 $13.24 65,294
2021-09-21 $13.73 $13.87 $13.20 $13.39 $13.19 66,401
2021-09-20 $13.88 $13.91 $13.41 $13.57 $13.37 47,287
2021-09-17 $13.71 $14.18 $13.70 $14.10 $13.89 96,333
2021-09-16 $13.83 $13.99 $13.58 $13.75 $13.54 55,745
2021-09-15 $13.56 $13.94 $13.55 $13.90 $13.69 54,366
2021-09-14 $13.88 $14.39 $13.58 $13.63 $13.43 43,008
2021-09-13 $13.80 $14.10 $13.68 $13.88 $13.67 69,584
2021-09-10 $13.76 $14.03 $13.61 $13.74 $13.53 81,712
2021-09-09 $13.70 $14.01 $13.52 $13.68 $13.47 103,688
2021-09-08 $14.20 $14.60 $13.66 $13.76 $13.55 40,742
2021-09-07 $14.20 $14.49 $14.05 $14.25 $14.04 112,131
2021-09-03 $14.22 $14.44 $14.01 $14.17 $13.96 43,343
2021-09-02 $14.40 $14.88 $14.19 $14.25 $14.04 116,985
2021-09-01 $14.20 $14.55 $14.20 $14.40 $14.18 83,382
2021-08-31 $13.90 $14.28 $13.72 $14.15 $13.94 76,930
2021-08-30 $14.50 $14.52 $13.72 $14.13 $13.63 144,491
2021-08-27 $14.04 $14.45 $13.94 $14.45 $13.94 85,961
2021-08-26 $13.98 $14.18 $13.98 $14.04 $13.54 45,185
2021-08-25 $14.00 $14.19 $13.92 $14.00 $13.50 128,386
2021-08-24 $13.90 $14.08 $13.75 $14.01 $13.51 260,631
2021-08-23 $13.96 $14.08 $13.57 $13.71 $13.22 110,276
2021-08-20 $13.53 $14.09 $13.25 $13.81 $13.32 260,480
2021-08-19 $13.40 $13.85 $13.10 $13.47 $12.99 193,647
2021-08-18 $13.16 $13.35 $12.80 $13.00 $12.54 117,851
2021-08-17 $12.83 $13.48 $12.52 $13.12 $12.65 154,583
2021-08-16 $13.00 $13.23 $12.83 $12.90 $12.44 79,190
2021-08-13 $13.17 $13.85 $13.08 $13.16 $12.69 96,349
2021-08-12 $12.97 $13.44 $12.97 $13.17 $12.70 56,496
2021-08-11 $13.68 $13.68 $13.04 $13.04 $12.58 26,542
2021-08-10 $13.49 $13.77 $13.43 $13.68 $13.19 43,905
2021-08-09 $13.29 $13.59 $13.18 $13.49 $13.01 83,165
2021-08-06 $13.24 $13.30 $12.99 $13.29 $12.82 74,435
2021-08-05 $13.10 $13.50 $13.03 $13.20 $12.73 39,002
2021-08-04 $13.01 $13.19 $12.98 $13.12 $12.65 32,914
2021-08-03 $13.06 $13.18 $12.81 $13.04 $12.58 34,905
2021-08-02 $12.99 $13.13 $12.82 $13.05 $12.59 56,119
2021-07-30 $12.83 $13.01 $12.75 $12.97 $12.51 46,728
2021-07-29 $12.97 $13.30 $12.90 $13.00 $12.54 72,265
2021-07-28 $12.57 $13.19 $12.41 $12.85 $12.39 86,163
2021-07-27 $12.25 $12.49 $11.98 $12.49 $12.05 202,956
2021-07-26 $12.90 $13.04 $12.17 $12.31 $11.87 77,188
2021-07-23 $12.45 $13.39 $12.41 $13.02 $12.56 253,984
2021-07-22 $12.55 $12.68 $12.25 $12.55 $12.10 147,111
2021-07-21 $12.10 $13.05 $12.10 $12.43 $11.99 148,432
2021-07-20 $12.30 $12.30 $12.03 $12.09 $11.66 182,421
2021-07-19 $12.27 $12.43 $11.77 $12.23 $11.80 244,400
2021-07-16 $12.59 $12.66 $12.22 $12.36 $11.92 106,713
2021-07-15 $13.00 $13.00 $12.19 $12.42 $11.98 132,804
2021-07-14 $12.54 $13.27 $12.45 $12.99 $12.53 208,819
2021-07-13 $12.68 $12.71 $12.36 $12.51 $12.07 76,193
2021-07-12 $12.94 $13.21 $12.66 $12.78 $12.33 56,908
2021-07-09 $12.94 $13.03 $12.57 $12.99 $12.53 143,770
2021-07-08 $13.49 $13.49 $12.64 $12.79 $12.34 113,794
2021-07-07 $13.89 $13.89 $13.42 $13.51 $13.03 83,543
2021-07-06 $14.01 $14.01 $13.42 $13.74 $13.25 123,814
2021-07-02 $14.17 $14.17 $13.70 $14.00 $13.50 70,077
2021-07-01 $14.50 $14.69 $14.12 $14.17 $13.67 58,366
2021-06-30 $14.91 $14.99 $14.43 $14.50 $13.99 121,364
2021-06-29 $14.53 $15.28 $14.09 $14.94 $14.41 304,981
2021-06-28 $15.05 $15.24 $14.46 $14.50 $13.99 170,284
2021-06-25 $15.01 $15.47 $14.99 $15.05 $14.52 123,357
2021-06-24 $15.34 $15.49 $14.91 $15.00 $14.47 106,427
2021-06-23 $14.85 $15.50 $14.77 $15.25 $14.71 272,052
2021-06-22 $14.82 $15.00 $14.65 $14.81 $14.28 129,163
2021-06-21 $15.00 $15.11 $14.55 $14.85 $14.32 127,685
2021-06-18 $15.19 $15.22 $14.75 $14.75 $14.23 174,721
2021-06-17 $15.98 $15.99 $15.10 $15.29 $14.75 164,594
2021-06-16 $15.51 $16.00 $15.42 $15.99 $15.42 186,914
2021-06-15 $15.35 $15.60 $15.25 $15.34 $14.80 135,238
2021-06-14 $15.58 $15.69 $15.09 $15.35 $14.81 77,027
2021-06-11 $15.20 $15.89 $15.08 $15.39 $14.84 213,320
2021-06-10 $14.82 $15.21 $14.44 $15.04 $14.51 101,423
2021-06-09 $13.86 $14.92 $13.70 $14.71 $14.19 134,263
2021-06-08 $14.57 $14.57 $14.06 $14.12 $13.62 85,128
2021-06-07 $14.43 $14.80 $14.25 $14.50 $13.99 115,649
2021-06-04 $14.81 $14.93 $14.31 $14.38 $13.87 136,475
2021-06-03 $14.93 $15.00 $14.53 $14.70 $14.18 136,650
2021-06-02 $14.68 $15.09 $14.45 $14.89 $14.36 91,523
2021-06-01 $14.88 $14.92 $14.20 $14.61 $14.09 154,731
2021-05-28 $14.39 $14.51 $14.20 $14.48 $13.97 159,636
2021-05-27 $14.49 $14.68 $14.01 $14.15 $13.65 265,675
2021-05-26 $13.85 $14.43 $13.67 $14.38 $13.87 254,670
2021-05-25 $13.46 $14.24 $13.25 $13.79 $13.30 319,678
2021-05-24 $13.49 $13.49 $12.63 $13.33 $12.86 268,973
2021-05-21 $13.33 $13.50 $12.94 $13.05 $12.59 608,707
2021-05-20 $12.62 $13.27 $12.22 $12.91 $12.45 660,832
2021-05-19 $12.96 $12.96 $12.23 $12.25 $11.82 287,468
2021-05-18 $12.84 $13.04 $12.02 $12.89 $12.43 617,177
2021-05-17 $11.88 $12.56 $11.70 $12.39 $11.95 261,545
2021-05-14 $11.30 $11.73 $10.99 $11.60 $11.19 1,113,030
2021-05-13 $10.86 $11.28 $10.86 $11.22 $10.82 93,076
2021-05-12 $10.69 $10.88 $10.51 $10.86 $10.47 115,252
2021-05-11 $10.80 $11.02 $10.50 $10.69 $10.31 299,988
2021-05-10 $11.03 $11.25 $10.77 $10.82 $10.44 163,334
2021-05-07 $11.49 $11.65 $10.91 $11.05 $10.66 1,086,593
2021-05-06 $11.60 $11.66 $11.22 $11.51 $11.10 499,390
2021-05-05 $11.21 $11.60 $11.03 $11.58 $11.17 599,677
2021-05-04 $10.76 $11.56 $10.51 $11.20 $10.80 186,241
2021-05-03 $11.11 $11.62 $10.86 $10.92 $10.53 355,533
2021-04-30 $11.02 $11.29 $10.86 $11.10 $10.71 100,974
2021-04-29 $11.27 $11.42 $11.01 $11.09 $10.70 337,031
2021-04-28 $11.21 $11.36 $11.02 $11.11 $10.72 277,202
2021-04-27 $11.44 $11.65 $11.20 $11.20 $10.80 137,761
2021-04-26 $11.88 $11.93 $11.40 $11.44 $11.03 168,759
2021-04-23 $12.00 $12.25 $11.80 $11.82 $11.40 139,685
2021-04-22 $11.65 $12.22 $11.52 $11.99 $11.56 623,842
2021-04-21 $11.57 $12.36 $11.48 $11.59 $11.18 304,621
2021-04-20 $12.25 $12.41 $11.59 $11.61 $11.20 235,237
2021-04-19 $12.21 $12.36 $11.96 $12.21 $11.78 138,122
2021-04-16 $12.06 $12.29 $11.99 $12.25 $11.82 170,331
2021-04-15 $12.22 $12.22 $12.00 $12.00 $11.57 119,321
2021-04-14 $12.49 $12.79 $12.20 $12.30 $11.86 134,431
2021-04-13 $12.46 $12.87 $12.26 $12.42 $11.98 133,094
2021-04-12 $12.37 $12.75 $12.37 $12.59 $12.14 157,904
2021-04-09 $12.41 $12.57 $12.14 $12.49 $12.05 92,965
2021-04-08 $12.50 $12.80 $12.33 $12.47 $12.03 289,310
2021-04-07 $12.71 $12.87 $12.22 $12.48 $12.04 394,722
2021-04-06 $12.98 $13.00 $12.68 $12.69 $12.24 74,318
2021-04-05 $12.97 $13.29 $12.53 $13.09 $12.63 275,789
2021-04-01 $13.20 $13.32 $12.61 $12.85 $12.39 445,219
2021-03-31 $13.11 $13.35 $12.95 $13.15 $12.68 122,656
2021-03-30 $12.97 $13.06 $12.79 $12.99 $12.53 71,251
2021-03-29 $13.00 $13.33 $12.76 $13.00 $12.54 161,275
2021-03-26 $12.82 $13.20 $12.52 $13.03 $12.57 224,171
2021-03-25 $12.62 $12.99 $12.39 $12.75 $12.30 358,693
2021-03-24 $13.20 $13.30 $12.55 $12.73 $12.28 677,231
2021-03-23 $13.90 $14.11 $13.66 $13.70 $13.21 213,396
2021-03-22 $14.24 $14.24 $13.42 $13.95 $13.45 154,653
2021-03-19 $14.80 $14.80 $13.30 $14.00 $13.50 816,105
2021-03-18 $15.21 $15.50 $14.00 $14.81 $14.28 333,201
2021-03-17 $15.20 $15.77 $15.06 $15.59 $15.04 161,495
2021-03-16 $15.01 $15.38 $15.01 $15.12 $14.58 42,025
2021-03-15 $14.50 $15.10 $14.30 $15.04 $14.51 67,186
2021-03-12 $14.70 $14.82 $14.26 $14.53 $14.01 193,558
2021-03-11 $14.90 $15.41 $14.55 $14.90 $14.37 104,375
2021-03-10 $14.90 $15.69 $14.31 $14.79 $14.27 384,508
2021-03-09 $15.70 $15.89 $14.49 $14.63 $14.11 444,367
2021-03-08 $17.25 $17.45 $15.59 $15.64 $15.08 199,599
2021-03-05 $16.41 $17.65 $16.00 $17.19 $16.58 165,604
2021-03-04 $15.77 $16.77 $15.45 $16.44 $15.86 193,001
2021-03-03 $16.75 $17.25 $15.98 $15.99 $15.42 341,496
2021-03-02 $18.55 $18.67 $16.22 $16.28 $15.70 652,659
2021-03-01 $15.99 $17.19 $15.83 $16.76 $16.17 545,791
2021-02-26 $15.54 $16.42 $14.53 $15.67 $15.11 514,559
2021-02-25 $16.79 $17.30 $15.50 $15.61 $15.06 344,845
2021-02-24 $17.19 $18.60 $16.40 $16.71 $16.12 208,437
2021-02-23 $17.54 $18.00 $16.63 $17.19 $16.58 259,984
2021-02-22 $17.78 $19.21 $17.50 $17.51 $16.89 499,810
2021-02-19 $18.39 $19.45 $17.13 $19.40 $18.71 436,141
2021-02-18 $18.10 $18.48 $17.81 $17.97 $17.33 32,466
2021-02-17 $18.55 $18.60 $17.50 $18.00 $17.36 93,431
2021-02-16 $18.68 $19.14 $18.36 $18.65 $17.99 228,146
2021-02-12 $18.50 $18.81 $18.27 $18.59 $17.93 198,568
2021-02-11 $18.58 $18.80 $18.34 $18.50 $17.84 185,759
2021-02-10 $18.41 $18.89 $18.07 $18.60 $17.94 83,498
2021-02-09 $18.62 $18.94 $18.42 $18.43 $17.78 110,774
2021-02-08 $18.78 $19.13 $18.44 $18.81 $18.14 344,268
2021-02-05 $19.00 $19.13 $18.39 $18.75 $18.08 416,998
2021-02-04 $18.45 $19.46 $18.01 $19.12 $18.44 330,733
2021-02-03 $18.36 $18.80 $18.00 $18.40 $17.75 637,392
2021-02-02 $18.00 $18.95 $17.70 $18.37 $17.72 926,698
2021-02-01 $17.10 $18.50 $17.10 $18.33 $17.68 935,806
2021-01-29 $16.55 $17.53 $15.00 $17.05 $16.44 1,631,784
2021-01-28 $17.70 $17.89 $16.27 $16.90 $16.30 5,935,085

All investments involve risks and is not suitable for every investor. The value of securities may fluctuate and as a result, clients may lose more than their original investment. The past performance of a security, or financial product does not guarantee future results or returns. Keep in mind that while diversification may help spread risk it does not assure a profit, or protect against loss, in a down market. There is always the potential of losing money when you invest in securities, or other financial products. Investors should consider their investment objectives and risks carefully before investing.

No content on the Nuvestan website shall be considered a recommendation or solicitation for the purchase or sale of securities, options, or other investment products. All information and data on the website are for reference only, and no historical data shall be considered as the basis for judging future trends.

Terms of Use, features, support, and service options subject to change without notice.

Nuvestan Logo

© Nuvestan Inc.