Invesco Ltd. (BVMF:I1VZ34)
Brazil · Delayed Price · Currency is BRL 132.66
0.00 (0.00%)
At close: Mar 3, 2026
Invesco Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 3, 2026 | 132.66 | 132.66 | 132.66 | 132.66 | 132.66 | -2.77% | 1 |
| Feb 5, 2026 | 136.44 | 136.44 | 136.44 | 136.44 | 135.38 | -0.72% | 1 |
| Feb 3, 2026 | 141.96 | 141.96 | 137.43 | 137.43 | 136.36 | -3.60% | 6 |
| Jan 29, 2026 | 142.56 | 142.56 | 142.56 | 142.56 | 141.45 | -2.04% | 10 |
| Jan 22, 2026 | 145.53 | 145.53 | 145.53 | 145.53 | 144.40 | -2.00% | 3 |
| Jan 7, 2026 | 148.50 | 148.50 | 148.50 | 148.50 | 147.34 | 1.75% | 1 |
| Dec 30, 2025 | 146.32 | 146.40 | 145.95 | 145.95 | 144.81 | -2.70% | 57 |
| Dec 29, 2025 | 148.50 | 150.00 | 148.50 | 150.00 | 148.83 | 0.33% | 63 |
| Dec 26, 2025 | 149.51 | 149.51 | 149.51 | 149.51 | 148.34 | -0.62% | 190 |
| Dec 23, 2025 | 150.44 | 150.44 | 150.44 | 150.44 | 149.27 | -1.67% | 80 |
| Dec 22, 2025 | 153.00 | 153.00 | 153.00 | 153.00 | 151.81 | 3.03% | 10 |
| Dec 19, 2025 | 148.50 | 148.50 | 148.50 | 148.50 | 147.34 | 0.07% | 50 |
| Dec 18, 2025 | 148.40 | 148.40 | 148.40 | 148.40 | 147.24 | 1.23% | 50 |
| Dec 17, 2025 | 146.60 | 146.60 | 146.60 | 146.60 | 145.46 | 2.96% | 40 |
| Dec 15, 2025 | 142.38 | 142.38 | 142.38 | 142.38 | 141.27 | -1.46% | 10 |
| Dec 12, 2025 | 144.49 | 144.49 | 144.49 | 144.49 | 143.36 | -1.51% | 40 |
| Dec 11, 2025 | 145.80 | 146.70 | 145.80 | 146.70 | 145.56 | 1.17% | 51 |
| Dec 10, 2025 | 145.00 | 145.00 | 145.00 | 145.00 | 143.87 | 0.69% | 70 |
| Dec 9, 2025 | 144.00 | 144.00 | 144.00 | 144.00 | 142.88 | 2.86% | 60 |
| Dec 8, 2025 | 146.99 | 146.99 | 140.00 | 140.00 | 138.91 | 8.34% | 122 |
| Nov 12, 2025 | 129.22 | 129.22 | 129.22 | 129.22 | 127.14 | 3.43% | 2 |
| Nov 5, 2025 | 124.93 | 124.93 | 124.93 | 124.93 | 122.92 | -3.32% | 5 |
| Oct 29, 2025 | 129.22 | 129.22 | 129.22 | 129.22 | 127.14 | -3.12% | 100 |
| Oct 28, 2025 | 133.38 | 133.38 | 133.38 | 133.38 | 131.24 | 2.54% | 100 |
| Oct 10, 2025 | 130.08 | 130.08 | 130.08 | 130.08 | 127.99 | 0.67% | 1 |
| Oct 6, 2025 | 127.40 | 129.22 | 127.40 | 129.22 | 127.14 | 6.41% | 23 |
| Sep 29, 2025 | 121.44 | 121.44 | 121.44 | 121.44 | 119.49 | 2.43% | 1 |
| Sep 26, 2025 | 118.56 | 118.56 | 118.56 | 118.56 | 116.66 | - | 1 |
| Sep 25, 2025 | 118.56 | 118.56 | 118.56 | 118.56 | 116.66 | -1.30% | 12 |
| Sep 15, 2025 | 102.00 | 120.12 | 102.00 | 120.12 | 118.19 | - | 4 |
| Sep 11, 2025 | 120.12 | 120.12 | 120.12 | 120.12 | 118.19 | -0.89% | 9 |
| Sep 9, 2025 | 121.20 | 121.20 | 121.20 | 121.20 | 119.25 | 1.75% | 2 |
| Sep 4, 2025 | 115.36 | 119.25 | 115.36 | 119.12 | 117.21 | 1.19% | 21 |