Invercap S.A. (SNSE:INVERCAP)
1,675.00
-3.80 (-0.23%)
Oct 20, 2025, 2:00 PM CLT
Invercap Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Oct 20, 2025 | 1,675.00 | 1,675.00 | 1,675.00 | 1,675.00 | 1,675.00 | -0.23% | 6,150 |
Oct 17, 2025 | 1,693.30 | 1,699.40 | 1,678.30 | 1,678.80 | 1,678.80 | -0.36% | 50,019 |
Oct 16, 2025 | 1,670.20 | 1,685.00 | 1,670.20 | 1,684.90 | 1,684.90 | 1.43% | 67,031 |
Oct 15, 2025 | 1,647.00 | 1,666.80 | 1,647.00 | 1,661.10 | 1,661.10 | 1.11% | 5,040 |
Oct 14, 2025 | 1,634.10 | 1,643.00 | 1,634.10 | 1,642.90 | 1,642.90 | 0.64% | 21,643 |
Oct 13, 2025 | 1,637.00 | 1,637.00 | 1,631.00 | 1,632.40 | 1,632.40 | -0.04% | 60,000 |
Oct 10, 2025 | 1,634.10 | 1,637.40 | 1,633.00 | 1,633.00 | 1,633.00 | 0.23% | 63,693 |
Oct 9, 2025 | 1,623.00 | 1,632.00 | 1,623.00 | 1,629.30 | 1,629.30 | 0.43% | 15,941 |
Oct 8, 2025 | 1,620.70 | 1,625.00 | 1,619.70 | 1,622.40 | 1,622.40 | 0.11% | 17,827 |
Oct 7, 2025 | 1,635.20 | 1,637.80 | 1,609.20 | 1,620.60 | 1,620.60 | -1.54% | 9,911 |
Oct 6, 2025 | 1,621.00 | 1,646.00 | 1,621.00 | 1,646.00 | 1,646.00 | 0.06% | 42,912 |
Oct 3, 2025 | 1,645.00 | 1,645.00 | 1,645.00 | 1,645.00 | 1,645.00 | -0.06% | 60,012 |
Oct 2, 2025 | 1,648.90 | 1,648.90 | 1,645.00 | 1,646.00 | 1,646.00 | -0.18% | 102,073 |
Oct 1, 2025 | 1,639.80 | 1,651.30 | 1,635.00 | 1,648.90 | 1,648.90 | 0.30% | 30,102 |
Sep 30, 2025 | 1,646.50 | 1,647.90 | 1,644.00 | 1,644.00 | 1,644.00 | - | 2,542 |
Sep 29, 2025 | 1,643.80 | 1,647.90 | 1,623.80 | 1,644.00 | 1,644.00 | -0.24% | 38,455 |
Sep 26, 2025 | 1,645.90 | 1,654.90 | 1,640.00 | 1,647.90 | 1,647.90 | -0.13% | 248,106 |
Sep 25, 2025 | 1,654.80 | 1,656.20 | 1,650.00 | 1,650.00 | 1,650.00 | -0.52% | 36,125 |
Sep 24, 2025 | 1,625.00 | 1,680.00 | 1,625.00 | 1,658.60 | 1,658.60 | 2.02% | 32,591 |
Sep 23, 2025 | 1,597.30 | 1,652.00 | 1,597.30 | 1,625.80 | 1,625.80 | 1.68% | 41,690 |
Sep 22, 2025 | 1,596.20 | 1,600.00 | 1,596.00 | 1,599.00 | 1,599.00 | -0.06% | 25,042 |
Sep 17, 2025 | 1,604.10 | 1,604.10 | 1,600.00 | 1,600.00 | 1,600.00 | - | 3,173 |
Sep 16, 2025 | 1,600.00 | 1,600.00 | 1,600.00 | 1,600.00 | 1,600.00 | 0.24% | 10,573 |
Sep 15, 2025 | 1,599.80 | 1,599.80 | 1,596.00 | 1,596.10 | 1,596.10 | -0.23% | 13,782 |
Sep 12, 2025 | 1,600.00 | 1,600.00 | 1,599.80 | 1,599.80 | 1,599.80 | -0.17% | 39,206 |
Sep 11, 2025 | 1,600.00 | 1,610.00 | 1,600.00 | 1,602.50 | 1,602.50 | 0.16% | 30,228 |
Sep 10, 2025 | 1,588.00 | 1,600.00 | 1,588.00 | 1,600.00 | 1,600.00 | 1.28% | 18,375 |
Sep 9, 2025 | 1,578.00 | 1,580.00 | 1,573.60 | 1,579.80 | 1,579.80 | 0.62% | 21,644 |
Sep 8, 2025 | 1,564.90 | 1,570.00 | 1,563.10 | 1,570.00 | 1,570.00 | 0.94% | 64,158 |
Sep 5, 2025 | 1,519.30 | 1,566.70 | 1,519.30 | 1,555.40 | 1,555.40 | 2.67% | 29,688 |
Sep 4, 2025 | 1,483.70 | 1,520.00 | 1,478.90 | 1,515.00 | 1,515.00 | 2.69% | 25,511 |
Sep 3, 2025 | 1,459.00 | 1,478.10 | 1,459.00 | 1,475.30 | 1,475.30 | 1.21% | 16,542 |
Sep 2, 2025 | 1,447.40 | 1,465.50 | 1,449.00 | 1,457.70 | 1,457.70 | 0.71% | 15,639 |
Sep 1, 2025 | 1,447.70 | 1,454.80 | 1,446.00 | 1,447.40 | 1,447.40 | 0.03% | 45,598 |
Aug 29, 2025 | 1,417.20 | 1,477.00 | 1,417.20 | 1,446.90 | 1,446.90 | 2.35% | 34,402 |
Aug 28, 2025 | 1,390.00 | 1,430.00 | 1,390.00 | 1,413.70 | 1,413.70 | 1.87% | 34,719 |
Aug 27, 2025 | 1,370.00 | 1,391.10 | 1,370.00 | 1,387.70 | 1,387.70 | 1.60% | 45,689 |
Aug 26, 2025 | 1,365.00 | 1,368.00 | 1,365.00 | 1,365.80 | 1,365.80 | 0.30% | 20,615 |
Aug 25, 2025 | 1,341.70 | 1,365.00 | 1,341.70 | 1,361.70 | 1,361.70 | 1.75% | 25,759 |
Aug 22, 2025 | 1,336.00 | 1,339.00 | 1,335.90 | 1,338.30 | 1,338.30 | 0.34% | 16,943 |
Aug 21, 2025 | 1,336.00 | 1,336.00 | 1,331.10 | 1,333.70 | 1,333.70 | - | 4,700 |
Aug 20, 2025 | 1,336.60 | 1,336.60 | 1,330.10 | 1,333.70 | 1,333.70 | 0.08% | 10,762 |
Aug 19, 2025 | 1,325.90 | 1,335.00 | 1,331.30 | 1,332.70 | 1,332.70 | 0.31% | 8,488 |
Aug 18, 2025 | 1,320.00 | 1,329.60 | 1,324.10 | 1,328.60 | 1,328.60 | 0.61% | 17,172 |
Aug 14, 2025 | 1,328.20 | 1,328.20 | 1,311.50 | 1,320.50 | 1,320.50 | -0.77% | 26,898 |
Aug 13, 2025 | 1,325.50 | 1,334.20 | 1,325.50 | 1,330.70 | 1,330.70 | 0.68% | 8,854 |
Aug 12, 2025 | 1,303.30 | 1,323.20 | 1,309.20 | 1,321.70 | 1,321.70 | 1.66% | 11,102 |
Aug 11, 2025 | 1,301.30 | 1,303.50 | 1,289.70 | 1,300.10 | 1,300.10 | -0.09% | 21,517 |
Aug 8, 2025 | 1,292.10 | 1,309.40 | 1,289.30 | 1,301.30 | 1,301.30 | 0.64% | 21,026 |
Aug 7, 2025 | 1,293.00 | 1,294.50 | 1,291.80 | 1,293.00 | 1,293.00 | -0.05% | 14,695 |