Genial Teva Debentures Di Quality High Beta Fundo De Indice (BVMF:GICP11)
Brazil · Delayed Price · Currency is BRL 11.27
0.00 (0.00%)
Last updated: Sep 22, 2026, 4:14 PM GMT-3
BVMF:GICP11 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 11.27 | 11.28 | 11.26 | 11.27 | 11.27 | - | 1,977 |
| Sep 21, 2026 | 11.28 | 11.29 | 11.27 | 11.27 | 11.27 | - | 6,244 |
| Sep 18, 2026 | 11.26 | 11.28 | 11.26 | 11.27 | 11.27 | 0.09% | 5,235 |
| Sep 17, 2026 | 11.26 | 11.26 | 11.25 | 11.26 | 11.26 | - | 3,974 |
| Sep 16, 2026 | 11.27 | 11.27 | 11.24 | 11.26 | 11.26 | - | 5,586 |
| Sep 15, 2026 | 11.26 | 11.26 | 11.25 | 11.26 | 11.26 | 0.09% | 1,760 |
| Sep 14, 2026 | 11.26 | 11.26 | 11.24 | 11.25 | 11.25 | - | 3,487 |
| Sep 11, 2026 | 11.25 | 11.25 | 11.25 | 11.25 | 11.25 | 0.09% | 1,562 |
| Sep 10, 2026 | 11.25 | 11.25 | 11.23 | 11.24 | 11.24 | - | 714 |
| Sep 9, 2026 | 11.23 | 11.25 | 11.23 | 11.24 | 11.24 | 0.09% | 12,887 |
| Sep 8, 2026 | 11.20 | 11.24 | 11.20 | 11.23 | 11.23 | 0.27% | 1,451 |
| Sep 4, 2026 | 11.24 | 11.24 | 11.14 | 11.20 | 11.20 | -0.09% | 39,958 |
| Sep 3, 2026 | 11.23 | 11.23 | 11.21 | 11.21 | 11.21 | -0.18% | 9,773 |
| Sep 2, 2026 | 11.22 | 11.23 | 11.21 | 11.23 | 11.23 | 0.09% | 9,147 |
| Sep 1, 2026 | 11.21 | 11.23 | 11.21 | 11.22 | 11.22 | 0.09% | 1,911 |
| Aug 31, 2026 | 11.22 | 11.22 | 11.20 | 11.21 | 11.21 | - | 2,063 |
| Aug 28, 2026 | 11.21 | 11.21 | 11.19 | 11.21 | 11.21 | - | 21 |
| Aug 27, 2026 | 11.21 | 11.21 | 11.19 | 11.21 | 11.21 | 0.18% | 188 |
| Aug 26, 2026 | 11.20 | 11.20 | 11.18 | 11.19 | 11.19 | -0.09% | 9,657 |
| Aug 25, 2026 | 11.20 | 11.20 | 11.18 | 11.20 | 11.20 | 0.09% | 4,154 |
| Aug 24, 2026 | 11.17 | 11.19 | 11.17 | 11.19 | 11.19 | 0.09% | 4,340 |
| Aug 21, 2026 | 11.17 | 11.18 | 11.16 | 11.18 | 11.18 | - | 3,717 |
| Aug 20, 2026 | 11.18 | 11.18 | 11.16 | 11.18 | 11.18 | 0.18% | 32 |
| Aug 19, 2026 | 11.17 | 11.17 | 11.14 | 11.16 | 11.16 | -0.09% | 5,877 |
| Aug 18, 2026 | 11.17 | 11.17 | 11.16 | 11.17 | 11.17 | 0.18% | 167 |
| Aug 17, 2026 | 11.17 | 11.17 | 11.15 | 11.15 | 11.15 | -0.09% | 21,345 |
| Aug 14, 2026 | 11.14 | 11.16 | 11.14 | 11.16 | 11.16 | 0.18% | 11,878 |
| Aug 13, 2026 | 11.14 | 11.15 | 11.14 | 11.14 | 11.14 | - | 2,321 |
| Aug 12, 2026 | 11.14 | 11.14 | 11.14 | 11.14 | 11.14 | 0.27% | 5,645 |
| Aug 11, 2026 | 11.12 | 11.13 | 11.11 | 11.11 | 11.11 | - | 48 |
| Aug 10, 2026 | 11.13 | 11.13 | 11.11 | 11.11 | 11.11 | -0.09% | 8,544 |
| Aug 7, 2026 | 11.10 | 11.12 | 11.10 | 11.12 | 11.12 | 0.27% | 1,103 |
| Aug 6, 2026 | 11.11 | 11.11 | 11.09 | 11.09 | 11.09 | -0.09% | 4,622 |
| Aug 5, 2026 | 11.10 | 11.11 | 11.10 | 11.10 | 11.10 | 0.09% | 7,284 |
| Aug 4, 2026 | 11.10 | 11.10 | 11.09 | 11.09 | 11.09 | -0.09% | 7,804 |
| Aug 3, 2026 | 11.09 | 11.10 | 11.08 | 11.10 | 11.10 | 0.09% | 2,978 |
| Jul 31, 2026 | 11.08 | 11.09 | 11.08 | 11.09 | 11.09 | 0.27% | 2,235 |
| Jul 30, 2026 | 11.06 | 11.06 | 11.06 | 11.06 | 11.06 | - | 2 |
| Jul 29, 2026 | 11.07 | 11.07 | 11.06 | 11.06 | 11.06 | 0.09% | 1,982 |
| Jul 28, 2026 | 11.07 | 11.07 | 11.05 | 11.05 | 11.05 | 0.09% | 4,165 |
| Jul 27, 2026 | 11.06 | 11.06 | 11.04 | 11.04 | 11.04 | -0.18% | 2,267 |
| Jul 24, 2026 | 11.04 | 11.06 | 11.04 | 11.06 | 11.06 | 0.09% | 15,887 |
| Jul 23, 2026 | 11.04 | 11.05 | 11.04 | 11.05 | 11.05 | 0.09% | 881 |
| Jul 22, 2026 | 11.04 | 11.05 | 11.03 | 11.04 | 11.04 | - | 15,611 |
| Jul 21, 2026 | 11.04 | 11.04 | 11.02 | 11.04 | 11.04 | - | 3,401 |
| Jul 20, 2026 | 11.03 | 11.04 | 11.03 | 11.04 | 11.04 | 0.09% | 8,156 |
| Jul 17, 2026 | 11.02 | 11.03 | 11.02 | 11.03 | 11.03 | 0.18% | 3,945 |
| Jul 16, 2026 | 11.01 | 11.03 | 11.01 | 11.01 | 11.01 | -0.09% | 12,360 |
| Jul 15, 2026 | 11.02 | 11.02 | 11.00 | 11.02 | 11.02 | 0.27% | 1,386 |
| Jul 14, 2026 | 11.01 | 11.01 | 10.99 | 10.99 | 10.99 | 0.09% | 4,341 |