Invesco Ltd (I1VZ34)

I1VZ34
🏛️ Brasilien →
121.44
Letzte Aktualisierung: 2025-09-29
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine K-Linie pro Minute Daten verfügbar
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2025-09-29 121.44 121.44 121.44 121.44 0.0M
2025-09-26 118.56 118.56 118.56 118.56 0.0M
2025-09-25 118.56 118.56 118.56 118.56 0.0M
2025-09-15 102.00 120.12 102.00 120.12 0.0M
2025-09-11 120.12 120.12 120.12 120.12 0.0M
2025-09-09 121.20 121.20 121.20 121.20 0.0M
2025-09-04 115.36 119.25 115.36 119.12 0.0M
2025-09-03 117.60 117.72 117.60 117.72 0.0M
2025-08-29 118.97 118.97 118.97 118.97 0.0M
2025-08-27 119.04 119.04 119.04 119.04 0.0M
2025-08-25 117.00 117.00 117.00 117.00 0.0M
2025-08-18 114.00 114.50 114.00 114.50 0.0M
2025-08-12 111.03 111.03 111.03 111.03 0.0M
2025-08-11 111.79 111.79 111.79 111.79 0.0M
2025-08-08 112.22 112.22 111.79 111.79 0.0M
2025-08-07 112.22 112.22 112.22 112.22 0.0M
2025-08-05 116.40 116.40 116.32 116.32 0.0M
2025-08-04 114.95 114.95 114.95 114.95 0.0M
2025-08-01 114.32 114.65 114.32 114.32 0.0M
2025-07-30 121.44 121.83 121.44 121.83 0.0M
2025-07-29 121.92 121.92 120.36 120.72 0.0M
2025-07-17 93.69 93.69 93.69 93.69 0.0M
2025-07-16 93.95 93.95 93.95 93.95 0.0M
2025-07-09 92.65 92.65 92.65 92.65 0.0M
2025-07-08 92.00 92.00 92.00 92.00 0.0M
2025-07-07 91.26 91.26 91.09 91.09 0.0M
2025-07-03 90.27 90.27 90.27 90.27 0.0M
2025-06-30 85.11 85.11 85.11 85.11 0.0M
2025-06-27 80.01 84.78 80.01 84.78 0.0M
2025-06-23 81.34 81.34 81.34 81.34 0.0M
2025-06-18 80.07 80.07 80.07 80.07 0.0M
2025-06-17 80.07 80.07 80.07 80.07 0.0M
2025-06-16 81.56 81.56 81.56 81.56 0.0M
2025-06-11 83.12 83.83 83.12 83.83 0.0M
2025-06-10 82.90 83.12 82.90 83.12 0.0M
2025-06-09 79.92 79.92 79.92 79.92 0.0M
2025-06-06 80.80 80.80 80.80 80.80 0.0M
2025-06-05 81.91 81.91 80.00 80.00 0.0M
2025-06-04 81.92 81.92 81.91 81.91 0.0M
2025-06-03 81.11 81.11 81.11 81.11 0.0M
2025-06-02 82.06 82.23 82.06 82.23 0.0M
2025-05-23 82.70 82.70 82.70 82.70 0.0M
2025-05-22 82.64 82.64 82.08 82.08 0.0M
2025-05-20 86.58 86.58 86.13 86.13 0.0M
2025-05-16 87.01 87.01 87.01 87.01 0.0M
2025-05-14 88.50 88.50 86.60 87.01 0.0M
2025-05-12 88.43 88.43 87.76 87.76 0.0M
2025-05-09 82.59 82.59 82.56 82.56 0.0M
2025-05-08 82.23 82.23 81.52 81.52 0.0M
2025-04-30 78.11 78.11 78.11 78.11 0.0M
2025-04-29 78.83 78.83 78.48 78.48 0.0M
2025-04-25 79.60 79.60 79.60 79.60 0.0M
2025-04-24 79.21 79.21 77.83 77.83 0.0M
2025-04-23 79.21 79.21 79.21 79.21 0.0M
2025-04-22 77.94 78.12 77.94 78.12 0.0M
2025-04-14 76.37 76.37 76.05 76.05 0.0M
2025-04-11 74.90 74.90 74.90 74.90 0.0M
2025-04-10 76.71 76.71 76.71 76.71 0.0M
2025-04-09 72.92 79.87 71.98 79.87 0.0M
2025-04-08 76.80 76.80 76.10 76.56 0.0M
2025-04-07 87.13 87.13 73.40 73.78 0.0M
2025-03-19 87.14 87.14 87.14 87.14 0.0M
2025-03-18 87.79 87.79 87.14 87.14 0.0M
2025-03-17 87.15 87.15 87.15 87.15 0.0M
2025-03-11 87.39 87.39 86.10 86.10 0.0M
2025-03-10 87.62 87.62 86.99 86.99 0.0M
2025-03-07 90.51 90.51 90.51 90.51 0.0M
2025-03-06 104.90 104.90 92.00 92.00 0.0M
2025-02-26 105.00 105.00 105.00 105.00 0.0M
2025-02-21 105.60 105.60 105.60 105.60 0.0M
2025-02-20 105.95 105.95 105.95 105.95 0.0M
2025-02-18 106.00 106.00 106.00 106.00 0.0M
2025-02-17 105.00 105.00 105.00 105.00 0.0M
2025-02-11 106.75 106.75 106.32 106.32 0.0M
2025-02-10 107.78 107.78 107.78 107.78 0.0M
2025-02-07 111.16 111.16 108.34 108.34 0.0M
2025-02-05 111.43 111.43 111.43 111.43 0.0M
2025-02-04 111.00 111.00 111.00 111.00 0.0M
2025-02-03 108.08 108.08 108.08 108.08 0.0M
2025-01-31 111.57 111.57 111.57 111.57 0.0M
2025-01-23 103.23 103.23 103.23 103.23 0.0M
2025-01-16 102.17 102.70 102.17 102.70 0.0M
2025-01-15 102.60 102.60 101.85 101.85 0.0M
2025-01-14 108.67 108.67 100.30 100.30 0.0M
2025-01-02 111.54 111.54 108.68 108.68 0.0M