Invesco Ltd. (BVMF:I1VZ34)
Brazil · Delayed Price · Currency is BRL 150.44
-2.56 (-1.67%)
At close: Dec 23, 2025
Invesco Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 23, 2025 | 150.44 | 150.44 | 150.44 | 150.44 | 150.44 | -1.67% | 80 |
| Dec 22, 2025 | 153.00 | 153.00 | 153.00 | 153.00 | 153.00 | 3.03% | 10 |
| Dec 19, 2025 | 148.50 | 148.50 | 148.50 | 148.50 | 148.50 | 0.07% | 50 |
| Dec 18, 2025 | 148.40 | 148.40 | 148.40 | 148.40 | 148.40 | 1.23% | 50 |
| Dec 17, 2025 | 146.60 | 146.60 | 146.60 | 146.60 | 146.60 | 2.96% | 40 |
| Dec 15, 2025 | 142.38 | 142.38 | 142.38 | 142.38 | 142.38 | -1.46% | 10 |
| Dec 12, 2025 | 144.49 | 144.49 | 144.49 | 144.49 | 144.49 | -1.51% | 40 |
| Dec 11, 2025 | 145.80 | 146.70 | 145.80 | 146.70 | 146.70 | 1.17% | 51 |
| Dec 10, 2025 | 145.00 | 145.00 | 145.00 | 145.00 | 145.00 | 0.69% | 70 |
| Dec 9, 2025 | 144.00 | 144.00 | 144.00 | 144.00 | 144.00 | 2.86% | 60 |
| Dec 8, 2025 | 146.99 | 146.99 | 140.00 | 140.00 | 140.00 | 8.34% | 122 |
| Nov 12, 2025 | 129.22 | 129.22 | 129.22 | 129.22 | 128.14 | 3.43% | 2 |
| Nov 5, 2025 | 124.93 | 124.93 | 124.93 | 124.93 | 123.89 | -3.32% | 5 |
| Oct 29, 2025 | 129.22 | 129.22 | 129.22 | 129.22 | 128.14 | -3.12% | 100 |
| Oct 28, 2025 | 133.38 | 133.38 | 133.38 | 133.38 | 132.27 | 2.54% | 100 |
| Oct 10, 2025 | 130.08 | 130.08 | 130.08 | 130.08 | 129.00 | 0.67% | 1 |
| Oct 6, 2025 | 127.40 | 129.22 | 127.40 | 129.22 | 128.14 | 6.41% | 23 |
| Sep 29, 2025 | 121.44 | 121.44 | 121.44 | 121.44 | 120.43 | 2.43% | 1 |
| Sep 26, 2025 | 118.56 | 118.56 | 118.56 | 118.56 | 117.57 | - | 1 |
| Sep 25, 2025 | 118.56 | 118.56 | 118.56 | 118.56 | 117.57 | -1.30% | 12 |
| Sep 15, 2025 | 102.00 | 120.12 | 102.00 | 120.12 | 119.12 | - | 4 |
| Sep 11, 2025 | 120.12 | 120.12 | 120.12 | 120.12 | 119.12 | -0.89% | 9 |
| Sep 9, 2025 | 121.20 | 121.20 | 121.20 | 121.20 | 120.19 | 1.75% | 2 |
| Sep 4, 2025 | 115.36 | 119.25 | 115.36 | 119.12 | 118.13 | 1.19% | 21 |
| Sep 3, 2025 | 117.60 | 117.72 | 117.60 | 117.72 | 116.74 | -1.05% | 3 |
| Aug 29, 2025 | 118.97 | 118.97 | 118.97 | 118.97 | 117.98 | -0.06% | 2 |
| Aug 27, 2025 | 119.04 | 119.04 | 119.04 | 119.04 | 118.05 | 1.74% | 2 |
| Aug 25, 2025 | 117.00 | 117.00 | 117.00 | 117.00 | 116.02 | 2.18% | 2 |
| Aug 18, 2025 | 114.00 | 114.50 | 114.00 | 114.50 | 113.55 | 2.05% | 4 |
| Aug 12, 2025 | 112.20 | 112.20 | 112.20 | 112.20 | 110.17 | -0.68% | 70 |
| Aug 11, 2025 | 112.97 | 112.97 | 112.97 | 112.97 | 110.92 | - | 5 |
| Aug 8, 2025 | 113.40 | 113.40 | 112.97 | 112.97 | 110.92 | -0.38% | 6 |
| Aug 7, 2025 | 113.40 | 113.40 | 113.40 | 113.40 | 111.35 | -2.51% | 3 |
| Aug 5, 2025 | 116.40 | 116.40 | 116.32 | 116.32 | 114.21 | 1.19% | 12 |
| Aug 4, 2025 | 114.95 | 114.95 | 114.95 | 114.95 | 112.87 | 0.55% | 2 |
| Aug 1, 2025 | 114.32 | 114.65 | 114.32 | 114.32 | 112.25 | -6.16% | 14 |
| Jul 30, 2025 | 121.44 | 121.83 | 121.44 | 121.83 | 119.62 | 0.92% | 27 |
| Jul 29, 2025 | 121.92 | 121.92 | 120.36 | 120.72 | 118.53 | 28.85% | 347 |
| Jul 17, 2025 | 93.69 | 93.69 | 93.69 | 93.69 | 91.99 | -0.28% | 5 |
| Jul 16, 2025 | 93.95 | 93.95 | 93.95 | 93.95 | 92.25 | 1.40% | 2 |
| Jul 9, 2025 | 92.65 | 92.65 | 92.65 | 92.65 | 90.97 | 0.71% | 1 |
| Jul 8, 2025 | 92.00 | 92.00 | 92.00 | 92.00 | 90.33 | 1.00% | 1 |
| Jul 7, 2025 | 91.26 | 91.26 | 91.09 | 91.09 | 89.44 | 0.91% | 3 |
| Jul 3, 2025 | 90.27 | 90.27 | 90.27 | 90.27 | 88.64 | 6.06% | 6 |
| Jun 30, 2025 | 85.11 | 85.11 | 85.11 | 85.11 | 83.57 | 0.39% | 1 |
| Jun 27, 2025 | 80.01 | 84.78 | 80.01 | 84.78 | 83.24 | 4.23% | 2 |