Vinci Partners Investments Ltd Cl A (NQ: VINP )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2022	10.00	10.09	9.190	9.302	35,023	-0.61(-6.11%)
May 27, 2022	9.778	10.31	9.761	9.908	53,326	+0.25(+2.60%)
May 26, 2022	9.337	9.969	9.337	9.657	34,871	+0.27(+2.90%)
May 25, 2022	9.627	9.845	9.294	9.384	28,788	-0.13(-1.41%)
May 24, 2022	8.852	9.527	8.852	9.519	83,984	+0.65(+7.32%)
May 23, 2022	9.354	9.493	8.774	8.870	77,230	-0.36(-3.94%)
May 20, 2022	10.39	10.39	9.219	9.233	82,792	-0.14(-1.45%)
May 19, 2022	9.301	9.676	9.301	9.369	79,054	+0.00(+0.00%)
May 18, 2022	9.233	9.784	9.233	9.369	35,698	-0.02(-0.18%)
May 17, 2022	9.599	9.944	9.242	9.386	48,855	+0.05(+0.55%)
May 16, 2022	9.591	9.659	9.335	9.335	30,215	-0.33(-3.44%)
May 13, 2022	9.403	9.761	9.335	9.667	45,729	+0.34(+3.65%)
May 12, 2022	9.276	9.689	9.063	9.327	79,044	-0.04(-0.45%)
May 11, 2022	9.216	9.923	9.216	9.369	82,680	-0.71(-7.02%)
May 10, 2022	9.548	10.54	9.548	10.08	160,624	+0.44(+4.60%)
May 09, 2022	9.846	10.26	9.361	9.633	40,934	-0.45(-4.48%)
May 06, 2022	10.38	10.52	9.582	10.08	53,038	-0.15(-1.50%)
May 05, 2022	10.34	10.42	10.17	10.24	25,455	-0.28(-2.67%)
May 04, 2022	10.22	10.63	10.12	10.52	60,057	+0.40(+3.96%)
May 03, 2022	9.948	10.81	9.948	10.12	39,291	+0.17(+1.71%)
May 02, 2022	9.940	11.09	9.804	9.948	82,685	+0.03(+0.26%)
Apr 29, 2022	10.77	10.99	9.923	9.923	110,953	-0.95(-8.77%)
Apr 28, 2022	10.31	10.92	10.06	10.88	38,399	+0.65(+6.33%)
Apr 27, 2022	10.99	11.04	10.20	10.23	55,229	-0.68(-6.25%)
Apr 26, 2022	11.04	11.29	10.91	10.91	22,839	-0.21(-1.91%)
Apr 25, 2022	11.13	11.55	11.06	11.12	36,867	-0.12(-1.06%)
Apr 22, 2022	11.56	11.76	11.09	11.24	38,465	-0.30(-2.58%)
Apr 21, 2022	11.52	11.98	11.34	11.54	47,055	+0.02(+0.18%)
Apr 20, 2022	11.96	12.29	11.39	11.52	46,043	-0.47(-3.94%)
Apr 19, 2022	11.78	12.25	11.61	11.99	26,601	+0.29(+2.47%)
Apr 18, 2022	11.70	12.05	11.46	11.70	29,154	-0.01(-0.07%)
Apr 14, 2022	11.82	12.08	11.23	11.71	16,784	-0.03(-0.22%)
Apr 13, 2022	11.71	12.02	11.68	11.74	42,745	+0.08(+0.66%)
Apr 12, 2022	11.86	12.20	11.66	11.66	34,249	+0.01(+0.07%)
Apr 11, 2022	11.46	11.85	11.36	11.65	15,226	+0.15(+1.33%)
Apr 08, 2022	11.36	11.61	11.24	11.50	21,548	+0.19(+1.66%)
Apr 07, 2022	11.23	11.59	11.22	11.31	101,349	+0.02(+0.15%)
Apr 06, 2022	11.64	12.02	11.05	11.29	40,417	-0.37(-3.21%)
Apr 05, 2022	12.08	12.08	11.50	11.67	22,153	-0.28(-2.35%)
Apr 04, 2022	12.17	12.41	11.76	11.95	34,926	-0.17(-1.41%)
Apr 01, 2022	11.89	12.32	11.84	12.12	38,296	+0.32(+2.74%)
Mar 31, 2022	11.67	12.11	11.63	11.80	28,033	+0.20(+1.69%)
Mar 30, 2022	11.75	11.92	11.57	11.60	44,812	+0.12(+1.04%)
Mar 29, 2022	11.33	11.71	11.29	11.48	37,757	+0.18(+1.58%)
Mar 28, 2022	11.35	11.55	11.29	11.30	26,097	-0.13(-1.12%)
Mar 25, 2022	11.31	11.69	11.31	11.43	34,989	+0.16(+1.44%)
Mar 24, 2022	11.07	11.37	11.07	11.27	38,303	+0.20(+1.77%)
Mar 23, 2022	11.14	11.48	10.96	11.07	36,016	-0.09(-0.84%)
Mar 22, 2022	10.77	11.31	10.77	11.17	35,297	+0.31(+2.82%)
Mar 21, 2022	10.49	10.89	10.49	10.86	29,325	+0.23(+2.16%)
Mar 18, 2022	10.73	10.75	9.872	10.63	156,228	-0.05(-0.48%)
Mar 17, 2022	10.50	10.98	10.50	10.68	51,300	+0.09(+0.80%)
Mar 16, 2022	10.29	10.84	10.20	10.60	55,931	+0.51(+5.07%)
Mar 15, 2022	9.966	10.43	9.876	10.08	28,807	+0.05(+0.51%)
Mar 14, 2022	10.14	10.58	9.872	10.03	35,280	-0.19(-1.83%)
Mar 11, 2022	10.09	10.89	9.893	10.22	58,916	+0.09(+0.93%)
Mar 10, 2022	10.02	10.25	9.731	10.13	86,068	-0.07(-0.67%)
Mar 09, 2022	9.471	10.52	9.471	10.20	436,395	+0.85(+9.12%)
Mar 08, 2022	10.04	10.16	9.286	9.344	173,614	-0.68(-6.76%)
Mar 07, 2022	10.60	10.60	9.954	10.02	61,033	-0.58(-5.45%)
Mar 04, 2022	10.84	10.84	10.48	10.60	45,801	-0.18(-1.71%)
Mar 03, 2022	11.04	11.24	10.77	10.78	73,394	-0.31(-2.79%)
Mar 02, 2022	11.20	11.36	10.95	11.09	39,690	-0.18(-1.56%)