NASDAQ : VINP
Vinci Compass Investments Ltd. — Price history
Financials · Asset Management · Brazil
Last price 8.81 USD (Oct 29, 2026, 4:00 PM EDT) · Market cap 578.39M
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
Vinci Compass Investments Ltd. (VINP) closed at 8.885 USD on 2026-11-02. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-11-02 | 8.78 | 9.05 | 8.78 | 8.885 | 5,608 | +0.97% |
| 2026-10-30 | 8.73 | 8.99 | 8.66 | 8.8 | 65,491 | -0.11% |
| 2026-10-29 | 8.81 | 8.95 | 8.68 | 8.81 | 100,362 | +0.11% |
| 2026-10-28 | 8.96 | 8.999 | 8.68 | 8.8 | 162,802 | -2.33% |
| 2026-10-27 | 9.35 | 9.575 | 8.9 | 9.01 | 231,765 | -1.64% |
| 2026-10-26 | 9.21 | 10.15 | 8.91 | 9.16 | 441,354 | -20.28% |
| 2026-10-23 | 11.43 | 11.625 | 11.203 | 11.49 | 208,073 | +0.26% |
| 2026-10-22 | 11.31 | 11.505 | 11.06 | 11.46 | 93,169 | +1.46% |
| 2026-10-21 | 11.18 | 11.395 | 11.17 | 11.295 | 44,128 | +0.40% |
| 2026-10-20 | 11 | 11.36 | 10.86 | 11.25 | 154,422 | +2.55% |
| 2026-10-19 | 10.96 | 11.14 | 10.8 | 10.97 | 402,820 | +0.37% |
| 2026-10-16 | 11.02 | 11.02 | 10.69 | 10.93 | 30,431 | -0.18% |
| 2026-10-15 | 10.81 | 11.1 | 10.65 | 10.95 | 86,610 | +1.11% |
| 2026-10-14 | 11.1 | 11.105 | 10.68 | 10.83 | 78,821 | -3.35% |
| 2026-10-13 | 11.46 | 11.46 | 11.11 | 11.205 | 77,282 | -2.57% |
| 2026-10-12 | 11.56 | 11.59 | 11.26 | 11.5 | 151,330 | -0.35% |
| 2026-10-09 | 11.03 | 11.578 | 10.84 | 11.54 | 225,726 | +4.91% |
| 2026-10-08 | 10.84 | 11.05 | 10.75 | 11 | 61,825 | +1.48% |
| 2026-10-07 | 10.74 | 10.91 | 10.33 | 10.84 | 38,059 | +0.84% |
| 2026-10-06 | 10.72 | 10.86 | 10.64 | 10.75 | 79,782 | +0.28% |
| 2026-10-05 | 10.06 | 10.75 | 9.94 | 10.72 | 193,962 | +13.44% |
| 2026-10-02 | 9.35 | 9.465 | 9.13 | 9.45 | 61,158 | +1.61% |
| 2026-10-01 | 9.4 | 9.43 | 9.155 | 9.3 | 45,401 | -0.53% |
| 2026-09-30 | 9.4 | 9.4 | 9.25 | 9.35 | 67,688 | +0.32% |
| 2026-09-29 | 9.28 | 9.34 | 9.24 | 9.32 | 36,931 | +0.32% |
| 2026-09-28 | 9.37 | 9.429 | 9.26 | 9.29 | 35,757 | -0.64% |
| 2026-09-25 | 9.24 | 9.409 | 9.196 | 9.35 | 36,232 | +0.75% |
| 2026-09-24 | 9.26 | 9.49 | 9.2 | 9.28 | 37,092 | -0.54% |
| 2026-09-23 | 9.52 | 9.52 | 9.24 | 9.33 | 22,806 | -1.48% |
| 2026-09-22 | 9.48 | 9.6 | 9.315 | 9.47 | 33,038 | -0.11% |
| 2026-09-21 | 10 | 10 | 9.3 | 9.48 | 26,339 | +1.72% |
| 2026-09-18 | 9.32 | 9.37 | 9.18 | 9.32 | 87,839 | +0.11% |
| 2026-09-17 | 9.36 | 9.43 | 9.18 | 9.31 | 85,432 | +0.65% |
| 2026-09-16 | 9.3 | 9.49 | 9.13 | 9.25 | 82,316 | -0.64% |
| 2026-09-15 | 9.29 | 9.35 | 9.26 | 9.31 | 27,339 | -0.32% |
| 2026-09-14 | 9.36 | 9.42 | 9.274 | 9.34 | 47,218 | -1.06% |
| 2026-09-11 | 9.64 | 9.64 | 9.355 | 9.44 | 32,762 | -1.15% |
| 2026-09-10 | 9.3 | 9.61 | 9.3 | 9.55 | 67,406 | +1.70% |
| 2026-09-09 | 9.58 | 9.617 | 9.36 | 9.39 | 71,401 | -3.10% |
| 2026-09-08 | 9.57 | 9.75 | 9.57 | 9.69 | 41,287 | +1.89% |
| 2026-09-04 | 9.8 | 9.85 | 9.51 | 9.51 | 22,628 | -3.45% |
| 2026-09-03 | 9.95 | 10 | 9.71 | 9.85 | 36,584 | -0.51% |
| 2026-09-02 | 9.92 | 9.962 | 9.84 | 9.9 | 22,544 | +0.66% |
| 2026-09-01 | 9.74 | 9.9 | 9.63 | 9.835 | 96,085 | +0.56% |
| 2026-08-31 | 9.48 | 9.8 | 9.48 | 9.78 | 66,077 | +3.16% |
| 2026-08-28 | 9.64 | 9.66 | 9.26 | 9.48 | 40,263 | -1.25% |
| 2026-08-27 | 9.43 | 9.71 | 9.395 | 9.6 | 52,566 | +1.69% |
| 2026-08-26 | 9.65 | 9.7 | 9.35 | 9.44 | 22,665 | -2.07% |
| 2026-08-25 | 9.54 | 9.69 | 9.34 | 9.64 | 37,285 | +1.58% |
| 2026-08-24 | 9.48 | 9.74 | 9.48 | 9.66 | 45,417 | +1.47% |
| 2026-08-21 | 9.4 | 9.68 | 9.3 | 9.52 | 63,548 | +2.04% |
| 2026-08-20 | 9.31 | 9.4 | 9.3 | 9.33 | 12,918 | -0.11% |
| 2026-08-19 | 9.23 | 9.4 | 9.23 | 9.34 | 30,112 | +1.41% |
| 2026-08-18 | 9.25 | 9.39 | 9.19 | 9.21 | 65,421 | -1.29% |
| 2026-08-17 | 9.51 | 9.593 | 9.33 | 9.33 | 65,607 | -2.10% |
| 2026-08-14 | 9.54 | 9.74 | 9.41 | 9.53 | 30,408 | +0.42% |
| 2026-08-13 | 9.53 | 9.55 | 9.31 | 9.49 | 50,737 | -0.63% |
| 2026-08-12 | 9.61 | 9.685 | 9.22 | 9.55 | 93,588 | -3.54% |
| 2026-08-11 | 9.945 | 10.15 | 9.77 | 9.9 | 30,952 | -1.10% |
| 2026-08-10 | 10.12 | 10.12 | 9.92 | 10.01 | 17,290 | -0.60% |
| 2026-08-07 | 10.05 | 10.21 | 9.89 | 10.07 | 32,878 | +1.51% |
| 2026-08-06 | 9.778 | 9.99 | 9.778 | 9.92 | 31,241 | +0.30% |
| 2026-08-05 | 9.87 | 9.985 | 9.77 | 9.89 | 21,318 | +0.20% |
| 2026-08-04 | 9.98 | 10 | 9.82 | 9.87 | 18,707 | -0.50% |
| 2026-08-03 | 9.85 | 9.97 | 9.795 | 9.92 | 27,922 | +0.61% |
| 2026-07-31 | 9.79 | 9.87 | 9.79 | 9.86 | 18,965 | -0.40% |
| 2026-07-30 | 9.92 | 9.92 | 9.748 | 9.9 | 27,616 | +2.38% |
| 2026-07-29 | 9.79 | 9.98 | 9.6 | 9.67 | 48,878 | -1.63% |
| 2026-07-28 | 9.73 | 9.87 | 9.67 | 9.83 | 18,026 | +1.13% |
| 2026-07-27 | 9.6 | 9.76 | 9.53 | 9.72 | 22,477 | +2.21% |
| 2026-07-24 | 9.53 | 9.668 | 9.41 | 9.51 | 28,357 | -0.11% |
| 2026-07-23 | 9.56 | 9.81 | 9.4 | 9.52 | 54,422 | -0.94% |
| 2026-07-22 | 9.73 | 9.73 | 9.475 | 9.61 | 49,444 | -0.83% |
| 2026-07-21 | 9.6 | 9.73 | 9.555 | 9.69 | 25,888 | +0.52% |
| 2026-07-20 | 9.935 | 9.935 | 9.525 | 9.64 | 30,344 | -0.72% |
| 2026-07-17 | 9.775 | 9.91 | 9.57 | 9.71 | 36,219 | -1.62% |
| 2026-07-16 | 9.96 | 10.01 | 9.792 | 9.87 | 33,584 | -1.69% |
| 2026-07-15 | 10.06 | 10.14 | 9.91 | 10.04 | 24,458 | +0.90% |
| 2026-07-14 | 9.91 | 10.343 | 9.795 | 9.95 | 21,030 | +1.63% |
| 2026-07-13 | 9.96 | 10.01 | 9.79 | 9.79 | 25,327 | -2.15% |
| 2026-07-10 | 9.91 | 10.2 | 9.64 | 10.005 | 23,847 | +1.06% |
| 2026-07-09 | 9.65 | 9.97 | 9.65 | 9.9 | 42,570 | +1.96% |
| 2026-07-08 | 9.72 | 9.74 | 9.61 | 9.71 | 21,471 | -1.02% |
| 2026-07-07 | 10.01 | 10.08 | 9.71 | 9.81 | 27,517 | -1.11% |
| 2026-07-06 | 10.155 | 10.25 | 9.87 | 9.92 | 39,297 | +0.10% |
| 2026-07-02 | 9.864 | 10.15 | 9.835 | 9.91 | 23,850 | +0.71% |
| 2026-07-01 | 9.71 | 9.96 | 9.705 | 9.84 | 37,167 | +1.13% |
| 2026-06-30 | 9.64 | 9.9 | 9.6 | 9.73 | 74,962 | +0.62% |
| 2026-06-29 | 9.72 | 9.75 | 9.52 | 9.67 | 32,561 | -0.51% |
| 2026-06-26 | 9.665 | 9.8 | 9.43 | 9.72 | 68,205 | +1.14% |
| 2026-06-25 | 9.52 | 9.69 | 9.51 | 9.61 | 70,314 | +0.52% |
| 2026-06-24 | 9.697 | 9.9 | 9.52 | 9.56 | 47,180 | -1.44% |
| 2026-06-23 | 9.58 | 9.915 | 9.58 | 9.7 | 40,601 | -1.22% |
| 2026-06-22 | 9.84 | 10 | 9.63 | 9.82 | 46,849 | +0.61% |
| 2026-06-18 | 10.31 | 10.31 | 9.49 | 9.76 | 179,908 | -4.13% |
| 2026-06-17 | 10.15 | 10.8 | 10.04 | 10.18 | 184,384 | +1.09% |
| 2026-06-16 | 10.06 | 10.19 | 9.83 | 10.07 | 70,054 | +0.60% |
| 2026-06-15 | 9.66 | 10.18 | 9.66 | 10.01 | 146,686 | +2.67% |
| 2026-06-12 | 9.72 | 9.87 | 9.65 | 9.75 | 61,219 | +0.41% |
| 2026-06-11 | 9.51 | 9.79 | 9.5 | 9.71 | 61,024 | +2.00% |
| 2026-06-10 | 9.69 | 9.77 | 9.52 | 9.52 | 22,705 | -1.65% |
| 2026-06-09 | 9.7 | 9.89 | 9.61 | 9.68 | 78,958 | +0.41% |
| 2026-06-08 | 9.65 | 9.68 | 9.47 | 9.64 | 36,823 | +0.31% |
| 2026-06-05 | 9.99 | 9.99 | 9.48 | 9.61 | 39,348 | -2.54% |
| 2026-06-04 | 9.71 | 9.974 | 9.71 | 9.86 | 44,826 | +1.65% |
| 2026-06-03 | 10.06 | 10.09 | 9.63 | 9.7 | 70,940 | -4.06% |
| 2026-06-02 | 10.14 | 10.176 | 9.98 | 10.11 | 34,301 | +0.00% |
| 2026-06-01 | 10 | 10.24 | 10 | 10.11 | 71,182 | -0.20% |
| 2026-05-29 | 10.12 | 10.17 | 10 | 10.13 | 96,538 | +0.10% |
| 2026-05-28 | 10.14 | 10.23 | 10.04 | 10.12 | 45,018 | +0.30% |
| 2026-05-27 | 10 | 10.19 | 9.89 | 10.09 | 42,061 | +0.55% |
| 2026-05-26 | 10.002 | 10.11 | 9.87 | 10.035 | 62,197 | +0.05% |
| 2026-05-22 | 10.19 | 10.23 | 9.93 | 10.03 | 82,602 | -1.28% |
| 2026-05-21 | 10.27 | 10.513 | 9.962 | 10.33 | 54,399 | -0.10% |
| 2026-05-20 | 10.06 | 10.42 | 10.06 | 10.34 | 72,696 | +2.89% |
| 2026-05-19 | 10.16 | 10.28 | 9.92 | 10.05 | 77,958 | -2.33% |
| 2026-05-18 | 10.3 | 10.44 | 10.2 | 10.29 | 52,137 | +0.10% |
| 2026-05-15 | 10.27 | 10.47 | 10.17 | 10.28 | 120,392 | -1.86% |
| 2026-05-14 | 10.57 | 10.89 | 10.168 | 10.475 | 58,243 | -0.33% |
| 2026-05-13 | 10.55 | 10.97 | 10.2 | 10.51 | 296,004 | -0.19% |