Skip to main content
logo
Btg Pactual S&P B3 Ingenius Fundo De Indice (BVMF:GENB11)
Brazil flag Brazil · Delayed Price · Currency is BRL
16.09
+0.25 (1.58%)
Last updated: Apr 14, 2026, 3:43 PM GMT-3

BVMF:GENB11 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 13, 202615.2915.8415.2915.8415.842.13%11,759
Apr 10, 202615.7015.7015.4915.5115.51-1.21%6,108
Apr 9, 202615.7615.7615.6215.7015.70-0.70%3,104
Apr 8, 202616.1816.1815.7815.8115.812.07%18,291
Apr 7, 202615.2815.4915.2815.4915.491.11%18,612
Apr 6, 202615.4115.4115.2315.3215.320.46%53,677
Apr 2, 202615.2315.2814.5015.2515.250.07%34,048
Apr 1, 202615.1615.2715.1615.2415.240.73%6,323
Mar 31, 202614.8315.1914.8315.1315.132.44%3,317
Mar 30, 202614.5714.8814.5714.7714.770.61%204
Mar 27, 202615.0915.0914.6814.6814.68-2.91%2,278
Mar 26, 202615.4515.4515.1215.1215.12-1.69%4,064
Mar 25, 202615.5515.5915.3815.3815.38-0.06%836
Mar 24, 202615.7015.7015.3915.3915.39-2.29%886
Mar 23, 202615.6515.8215.6515.7515.750.70%6,750
Mar 20, 202615.8015.8315.6415.6415.64-0.70%16,106
Mar 19, 202615.9515.9515.7515.7515.75-1.25%673
Mar 18, 202616.0816.0815.9115.9515.95-0.81%963
Mar 17, 202616.0316.0815.6816.0816.080.63%17,277
Mar 16, 202616.3116.3115.9815.9815.98-1.54%4,585
Mar 13, 202615.9116.2415.9116.2316.230.56%1,686
Mar 12, 202616.4516.4516.1416.1416.14-0.12%374
Mar 11, 202616.4116.4116.1616.1616.160.94%641
Mar 10, 202616.1916.1915.5516.0116.01-0.62%8,099
Mar 9, 202616.4616.5015.9616.1116.11-1.10%1,933
Mar 6, 202616.3116.6016.2116.2916.29-0.12%21,854
Mar 5, 202616.1216.3216.1216.3116.312.19%6,590
Mar 4, 202615.9615.9615.7915.9615.960.76%14,342
Mar 3, 202615.5615.9615.5315.8415.841.80%14,814
Mar 2, 202615.4615.6815.4615.5615.561.90%7,510
Feb 27, 202615.4615.4615.2715.2715.27-0.78%24,661
Feb 26, 202615.3815.4415.2315.3915.390.92%818
Feb 25, 202615.2915.3115.2415.2515.250.79%10,004
Feb 24, 202615.1115.1315.0915.1315.130.33%18,293
Feb 23, 202615.6515.7715.0015.0815.08-2.65%2,823
Feb 20, 202615.4115.9015.4115.4915.49-0.83%13,105
Feb 19, 202615.9815.9815.6115.6215.62-0.57%26,750
Feb 18, 202615.6415.8615.6415.7115.710.45%1,752
Feb 13, 202615.6015.8015.5815.6415.64-0.26%9,485
Feb 12, 202616.0016.0015.5915.6815.68-1.13%23,924
Feb 11, 202616.0416.1415.8115.8615.86-0.88%15,996
Feb 10, 202616.0016.1616.0016.0016.00-4,991
Feb 9, 202616.0016.1215.8716.0016.001.01%15,217
Feb 6, 202615.6815.9715.6215.8415.841.02%62,077
Feb 5, 202615.9416.2615.6815.6815.68-1.57%6,050
Feb 4, 202616.2716.2815.8715.9315.93-1.97%4,426
Feb 3, 202616.5116.6016.1516.2516.25-2.75%15,142
Feb 2, 202616.6516.9316.4916.7116.71-0.06%11,361
Jan 30, 202616.6616.8616.3816.7216.720.97%16,708
Jan 29, 202616.9716.9716.3316.5616.56-1.02%3,075