Invesco Ltd. (BVMF:I1VZ34)
Brazil · Delayed Price · Currency is BRL 124.93
-4.29 (-3.32%)
At close: Nov 5, 2025
Invesco Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 12, 2025 | 129.22 | 129.22 | 129.22 | 129.22 | 128.13 | 3.43% | 2 |
| Nov 5, 2025 | 124.93 | 124.93 | 124.93 | 124.93 | 123.88 | -3.32% | 5 |
| Oct 29, 2025 | 129.22 | 129.22 | 129.22 | 129.22 | 128.13 | -3.12% | 100 |
| Oct 28, 2025 | 133.38 | 133.38 | 133.38 | 133.38 | 132.26 | 2.54% | 100 |
| Oct 10, 2025 | 130.08 | 130.08 | 130.08 | 130.08 | 128.98 | 0.67% | 1 |
| Oct 6, 2025 | 127.40 | 129.22 | 127.40 | 129.22 | 128.13 | 6.41% | 23 |
| Sep 29, 2025 | 121.44 | 121.44 | 121.44 | 121.44 | 120.42 | 2.43% | 1 |
| Sep 26, 2025 | 118.56 | 118.56 | 118.56 | 118.56 | 117.56 | - | 1 |
| Sep 25, 2025 | 118.56 | 118.56 | 118.56 | 118.56 | 117.56 | -1.30% | 12 |
| Sep 15, 2025 | 102.00 | 120.12 | 102.00 | 120.12 | 119.11 | - | 4 |
| Sep 11, 2025 | 120.12 | 120.12 | 120.12 | 120.12 | 119.11 | -0.89% | 9 |
| Sep 9, 2025 | 121.20 | 121.20 | 121.20 | 121.20 | 120.18 | 1.75% | 2 |
| Sep 4, 2025 | 115.36 | 119.25 | 115.36 | 119.12 | 118.12 | 1.19% | 21 |
| Sep 3, 2025 | 117.60 | 117.72 | 117.60 | 117.72 | 116.73 | -1.05% | 3 |
| Aug 29, 2025 | 118.97 | 118.97 | 118.97 | 118.97 | 117.97 | -0.06% | 2 |
| Aug 27, 2025 | 119.04 | 119.04 | 119.04 | 119.04 | 118.04 | 1.74% | 2 |
| Aug 25, 2025 | 117.00 | 117.00 | 117.00 | 117.00 | 116.01 | 2.18% | 2 |
| Aug 18, 2025 | 114.00 | 114.50 | 114.00 | 114.50 | 113.54 | 2.05% | 4 |
| Aug 12, 2025 | 112.20 | 112.20 | 112.20 | 112.20 | 110.16 | -0.68% | 70 |
| Aug 11, 2025 | 112.97 | 112.97 | 112.97 | 112.97 | 110.91 | - | 5 |
| Aug 8, 2025 | 113.40 | 113.40 | 112.97 | 112.97 | 110.91 | -0.38% | 6 |
| Aug 7, 2025 | 113.40 | 113.40 | 113.40 | 113.40 | 111.34 | -2.51% | 3 |
| Aug 5, 2025 | 116.40 | 116.40 | 116.32 | 116.32 | 114.20 | 1.19% | 12 |
| Aug 4, 2025 | 114.95 | 114.95 | 114.95 | 114.95 | 112.86 | 0.55% | 2 |
| Aug 1, 2025 | 114.32 | 114.65 | 114.32 | 114.32 | 112.24 | -6.16% | 14 |
| Jul 30, 2025 | 121.44 | 121.83 | 121.44 | 121.83 | 119.61 | 0.92% | 27 |
| Jul 29, 2025 | 121.92 | 121.92 | 120.36 | 120.72 | 118.52 | 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 | 92.24 | 1.40% | 2 |
| Jul 9, 2025 | 92.65 | 92.65 | 92.65 | 92.65 | 90.96 | 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 | 89.43 | 0.91% | 3 |
| Jul 3, 2025 | 90.27 | 90.27 | 90.27 | 90.27 | 88.63 | 6.06% | 6 |
| Jun 30, 2025 | 85.11 | 85.11 | 85.11 | 85.11 | 83.56 | 0.39% | 1 |
| Jun 27, 2025 | 80.01 | 84.78 | 80.01 | 84.78 | 83.24 | 4.23% | 2 |
| Jun 23, 2025 | 81.34 | 81.34 | 81.34 | 81.34 | 79.86 | 1.59% | 1 |
| Jun 18, 2025 | 80.07 | 80.07 | 80.07 | 80.07 | 78.61 | - | 11 |
| Jun 17, 2025 | 80.07 | 80.07 | 80.07 | 80.07 | 78.61 | -1.83% | 20 |
| Jun 16, 2025 | 81.56 | 81.56 | 81.56 | 81.56 | 80.08 | -2.71% | 4 |
| Jun 11, 2025 | 83.12 | 83.83 | 83.12 | 83.83 | 82.30 | 0.85% | 130 |
| Jun 10, 2025 | 82.90 | 83.12 | 82.90 | 83.12 | 81.61 | 4.00% | 2 |
| Jun 9, 2025 | 79.92 | 79.92 | 79.92 | 79.92 | 78.47 | -1.09% | 4 |
| Jun 6, 2025 | 80.80 | 80.80 | 80.80 | 80.80 | 79.33 | 1.00% | 11 |
| Jun 5, 2025 | 81.91 | 81.91 | 80.00 | 80.00 | 78.54 | -2.33% | 6 |
| Jun 4, 2025 | 81.92 | 81.92 | 81.91 | 81.91 | 80.42 | 0.99% | 2 |
| Jun 3, 2025 | 81.11 | 81.11 | 81.11 | 81.11 | 79.63 | -1.36% | 2 |
| Jun 2, 2025 | 82.06 | 82.23 | 82.06 | 82.23 | 80.73 | -0.57% | 2 |
| May 23, 2025 | 82.70 | 82.70 | 82.70 | 82.70 | 81.20 | 0.76% | 4 |
| May 22, 2025 | 82.64 | 82.64 | 82.08 | 82.08 | 80.59 | -4.70% | 6 |
| May 20, 2025 | 86.58 | 86.58 | 86.13 | 86.13 | 84.56 | -1.01% | 132 |