Btg Pactual S&P B3 Ingenius Fundo De Indice (BVMF:GENB11)
Brazil · Delayed Price · Currency is BRL 20.15
+0.30 (1.51%)
Last updated: Oct 28, 2025, 3:16 PM GMT-3
BVMF:GENB11 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2025 | 19.99 | 19.99 | 19.61 | 19.61 | 19.61 | -2.00% | 4,776 |
| Oct 29, 2025 | 20.00 | 20.01 | 19.92 | 20.01 | 20.01 | 0.05% | 4,753 |
| Oct 28, 2025 | 19.85 | 20.15 | 19.85 | 20.00 | 20.00 | 0.76% | 4,528 |
| Oct 27, 2025 | 19.73 | 19.91 | 19.73 | 19.85 | 19.85 | 0.61% | 3,358 |
| Oct 24, 2025 | 19.80 | 19.82 | 19.67 | 19.73 | 19.73 | 0.10% | 14,491 |
| Oct 23, 2025 | 19.65 | 19.77 | 18.95 | 19.71 | 19.71 | 1.34% | 17,972 |
| Oct 22, 2025 | 19.58 | 19.58 | 19.26 | 19.45 | 19.45 | -0.66% | 1,149 |
| Oct 21, 2025 | 19.55 | 19.74 | 19.55 | 19.58 | 19.58 | -0.76% | 40,769 |
| Oct 20, 2025 | 19.63 | 19.73 | 19.57 | 19.73 | 19.73 | 0.56% | 2,915 |
| Oct 17, 2025 | 19.78 | 19.78 | 19.38 | 19.62 | 19.62 | -0.15% | 2,824 |
| Oct 16, 2025 | 19.89 | 19.89 | 19.62 | 19.65 | 19.65 | -1.06% | 514 |
| Oct 15, 2025 | 20.06 | 20.09 | 19.74 | 19.86 | 19.86 | 0.05% | 2,964 |
| Oct 14, 2025 | 20.15 | 20.15 | 19.85 | 19.85 | 19.85 | -1.29% | 8,072 |
| Oct 13, 2025 | 19.80 | 20.24 | 19.62 | 20.11 | 20.11 | 1.57% | 2,754 |
| Oct 10, 2025 | 19.78 | 20.39 | 19.78 | 19.80 | 19.80 | -0.45% | 15,077 |
| Oct 9, 2025 | 19.87 | 19.91 | 19.77 | 19.89 | 19.89 | 0.91% | 1,298 |
| Oct 8, 2025 | 19.31 | 19.76 | 19.31 | 19.71 | 19.71 | 1.55% | 14,831 |
| Oct 7, 2025 | 19.50 | 19.50 | 19.16 | 19.41 | 19.41 | 0.05% | 3,201 |
| Oct 6, 2025 | 19.30 | 19.40 | 19.23 | 19.40 | 19.40 | 0.83% | 5,069 |
| Oct 3, 2025 | 19.64 | 19.65 | 19.24 | 19.24 | 19.24 | -0.82% | 9,240 |
| Oct 2, 2025 | 19.24 | 19.49 | 19.24 | 19.40 | 19.40 | 0.67% | 4,828 |
| Oct 1, 2025 | 19.23 | 19.35 | 19.05 | 19.27 | 19.27 | 0.42% | 5,935 |
| Sep 30, 2025 | 19.49 | 19.49 | 19.09 | 19.19 | 19.19 | -0.21% | 9,477 |
| Sep 29, 2025 | 19.30 | 19.40 | 19.23 | 19.23 | 19.23 | -0.31% | 1,355 |
| Sep 26, 2025 | 19.23 | 19.58 | 19.23 | 19.29 | 19.29 | 0.21% | 12,350 |
| Sep 25, 2025 | 19.37 | 19.44 | 19.19 | 19.25 | 19.25 | -0.62% | 3,048 |
| Sep 24, 2025 | 19.43 | 19.43 | 19.25 | 19.37 | 19.37 | -0.41% | 15,124 |
| Sep 23, 2025 | 19.98 | 20.07 | 19.45 | 19.45 | 19.45 | -2.65% | 7,943 |
| Sep 22, 2025 | 19.88 | 20.03 | 19.68 | 19.98 | 19.98 | 1.52% | 1,588 |
| Sep 19, 2025 | 19.60 | 19.76 | 19.58 | 19.68 | 19.68 | 0.61% | 1,375 |
| Sep 18, 2025 | 19.37 | 19.59 | 19.37 | 19.56 | 19.56 | 0.98% | 10,597 |
| Sep 17, 2025 | 19.30 | 19.39 | 19.28 | 19.37 | 19.37 | 0.57% | 57,340 |
| Sep 16, 2025 | 19.31 | 19.35 | 19.26 | 19.26 | 19.26 | 0.21% | 42,769 |
| Sep 15, 2025 | 19.41 | 19.41 | 19.22 | 19.22 | 19.22 | 0.47% | 52,074 |
| Sep 12, 2025 | 19.38 | 19.61 | 19.13 | 19.13 | 19.13 | -1.59% | 12,137 |
| Sep 11, 2025 | 19.60 | 19.96 | 19.43 | 19.44 | 19.44 | -0.82% | 5,957 |
| Sep 10, 2025 | 19.32 | 19.90 | 19.30 | 19.60 | 19.60 | 1.45% | 4,909 |
| Sep 9, 2025 | 19.30 | 19.45 | 19.25 | 19.32 | 19.32 | 0.63% | 11,579 |
| Sep 8, 2025 | 19.09 | 19.33 | 19.09 | 19.20 | 19.20 | 0.79% | 14,752 |
| Sep 5, 2025 | 19.24 | 19.38 | 18.95 | 19.05 | 19.05 | -0.99% | 6,094 |
| Sep 4, 2025 | 19.17 | 19.33 | 18.81 | 19.24 | 19.24 | 1.00% | 4,660 |
| Sep 3, 2025 | 18.81 | 19.16 | 18.81 | 19.05 | 19.05 | 0.26% | 4,997 |
| Sep 2, 2025 | 19.38 | 19.38 | 18.85 | 19.00 | 19.00 | -0.21% | 3,982 |
| Sep 1, 2025 | 19.32 | 19.39 | 18.84 | 19.04 | 19.04 | -0.42% | 5,120 |
| Aug 29, 2025 | 19.50 | 19.50 | 18.90 | 19.12 | 19.12 | -0.98% | 619 |
| Aug 28, 2025 | 19.28 | 19.31 | 19.08 | 19.31 | 19.31 | 1.74% | 2,656 |
| Aug 27, 2025 | 19.21 | 19.21 | 18.98 | 18.98 | 18.98 | 0.16% | 5,204 |
| Aug 26, 2025 | 19.21 | 19.21 | 18.91 | 18.95 | 18.95 | 0.21% | 19,446 |
| Aug 25, 2025 | 18.80 | 19.23 | 18.70 | 18.91 | 18.91 | 0.11% | 6,022 |
| Aug 22, 2025 | 19.05 | 19.05 | 18.89 | 18.89 | 18.89 | 0.16% | 49,718 |