Unlock stock picks and a broker-level newsfeed that powers Wall Street.

São Paulo - Delayed Quote BRL

Btg Pactual S&P B3 Ingenius Fundo De Indice (GENB11.SA)

16.84
+0.03
+(0.18%)
At close: April 25 at 5:16:00 PM GMT-3
Currency in BRL
Download
Date Open High Low Close Adj Close Volume
Apr 25, 202517.1817.1816.8016.8416.843,566
Apr 24, 202516.2816.8116.2816.8116.816,866
Apr 23, 202515.6316.3315.6316.1116.1137,758
Apr 22, 202515.8515.9115.6415.7715.77364
Apr 17, 202515.9916.1315.8515.8515.852,729
Apr 16, 202516.8116.8115.9415.9815.988,803
Apr 15, 202516.6116.7716.5316.6816.68311
Apr 14, 202516.0916.5516.0916.4516.455,166
Apr 11, 202516.0916.3015.8616.1516.1522,422
Apr 10, 202516.6316.6315.9416.1116.11552
Apr 9, 202515.1016.1515.1016.1516.1549,586
Apr 8, 202515.5915.9515.1015.1015.1088,275
Apr 7, 202514.6015.9014.5015.1715.1789,799
Apr 4, 202515.4415.4514.9714.9714.9734,006
Apr 3, 202516.6416.6415.4015.4015.4012,552
Apr 2, 202516.4016.6616.1616.4716.4722,544
Apr 1, 202516.1616.3816.1616.3116.3166,744
Mar 31, 202516.3616.3616.0016.2416.2430,413
Mar 28, 202517.3417.3416.3616.3616.3632,634
Mar 27, 202517.3617.3716.9816.9816.988,671
Mar 26, 202517.3017.3016.9917.0917.0974,988
Mar 25, 202517.5817.5817.2817.4817.4812,931
Mar 24, 202517.2617.4717.0817.2717.2737,894
Mar 21, 202516.6716.8616.6716.8416.8411,524
Mar 20, 202516.5516.8916.4716.6716.679,115
Mar 19, 202516.4116.8116.3916.6016.6013,305
Mar 18, 202516.7316.8716.4016.4016.4015,147
Mar 17, 202516.5016.9116.5016.7316.7314,454
Mar 14, 202516.3916.7316.3916.6816.6820,586
Mar 13, 202516.7017.0116.3916.3916.3945,509
Mar 12, 202516.5916.9316.4016.7016.70117,211
Mar 11, 202516.1516.6416.1516.4016.4067,572
Mar 10, 202516.6616.7616.1616.3316.33637,296
Mar 7, 202516.8616.9916.5516.7716.7778,624
Mar 6, 202517.3617.3616.6916.6916.6983,367
Mar 5, 202518.0518.0517.3217.3617.361,121
Feb 28, 202517.7118.1117.5518.0518.0517,808
Feb 27, 202518.4418.4817.7117.7117.71502
Feb 26, 202517.7118.2617.7118.2318.2314,492
Feb 25, 202518.2718.4117.7417.8117.8144,755
Feb 24, 202518.4918.4918.0518.0818.0812,023
Feb 21, 202518.8418.9018.3718.4818.482,863
Feb 20, 202519.1619.1618.6118.6618.667,172
Feb 19, 202518.9519.0318.8319.0219.024,225
Feb 18, 202518.9219.0518.7018.7618.7680,855
Feb 17, 202518.8320.0218.8018.8618.864,355
Feb 14, 202518.9418.9518.8018.9318.93242
Feb 13, 202518.6618.9818.6618.9518.9520,141
Feb 12, 202518.6518.9118.0218.6618.6618,730
Feb 11, 202518.6618.9918.6118.7518.7522,290
Feb 10, 202518.5318.9118.5318.7818.782,070
Feb 7, 202518.5518.6718.2918.5318.5310,244
Feb 6, 202518.4818.7018.4118.4518.4524,610
Feb 5, 202518.3918.5118.2118.4518.4517,609
Feb 4, 202518.2518.4218.1718.2118.21229,403
Feb 3, 202518.4118.4418.0118.3018.3070,490
Jan 31, 202518.6919.0018.3618.4518.454,661
Jan 30, 202518.4718.8018.3918.5018.501,484
Jan 29, 202518.5018.8818.4018.4018.402,195
Jan 28, 202518.3018.9218.2918.7018.705,121
Jan 27, 202519.0419.0418.2518.3318.3314,728
Jan 24, 202519.5419.5419.2019.3719.379,760
Jan 23, 202519.4719.5519.1019.5519.55161,023
Jan 22, 202519.1119.6419.1119.4719.4722,456
Jan 21, 202519.1019.1918.7819.1219.129,695
Jan 20, 202518.8820.0818.6918.9218.922,673
Jan 17, 202518.3419.0018.3418.6918.692,136
Jan 16, 202518.4718.9118.4118.4118.4123,221
Jan 15, 202518.0518.5518.0218.3718.3724,844
Jan 14, 202518.3818.4517.9718.0218.02311,802
Jan 13, 202518.0918.3817.9918.3818.38771,246
Jan 10, 202519.1519.1518.1618.2618.2668,898
Jan 9, 202519.0419.8318.8319.2119.2120,507
Jan 8, 202519.1319.1418.8919.0419.0431,910
Jan 7, 202519.7019.7018.9019.1119.1140,009
Jan 6, 202519.4719.6519.3419.5519.55118,942
Jan 3, 202519.3519.4719.0519.4419.444,620
Jan 2, 202519.4519.4618.7019.0719.0751,669
Dec 30, 202419.6019.8319.0319.4719.4742,017
Dec 27, 202419.9919.9919.3419.6019.6017,735
Dec 26, 202419.7920.0119.6319.8419.8432,590
Dec 23, 202419.2919.7919.1619.7919.7922,422
Dec 20, 202419.2919.3018.5819.1519.1549,826
Dec 19, 202419.6619.6619.0419.2919.298,027
Dec 18, 202419.5920.0719.4019.5119.519,414
Dec 17, 202419.7119.7719.2919.5819.5824,222
Dec 16, 202419.3719.7119.1519.7119.7138,584
Dec 13, 202419.5919.5919.0219.3619.3642,075
Dec 12, 202419.6319.6319.0919.3919.393,415
Dec 11, 202419.2819.5419.0619.4319.4366,212
Dec 10, 202419.4119.4719.0719.2819.2862,996
Dec 9, 202419.4919.6919.3519.4119.419,718
Dec 6, 202419.3419.6219.2019.6219.6267,761
Dec 5, 202419.6019.6019.1019.1519.1517,767
Dec 4, 202419.0519.4918.8819.4119.41115,111
Dec 3, 202419.0019.4018.8619.0719.074,457
Dec 2, 202418.6219.1318.5319.0019.0033,173
Nov 29, 202418.7119.9018.2518.6218.626,968
Nov 28, 202418.2218.5218.0418.5218.5224,986
Nov 27, 202418.1918.2217.7118.2218.226,753
Nov 26, 202417.9318.1417.9218.1418.145,835
Nov 25, 202418.0618.2117.8017.9317.9367,437
Nov 22, 202418.2118.2417.9518.0618.0641,762
Nov 21, 202418.5318.5317.9518.2118.2149,063
Nov 19, 202418.0818.3417.8618.3418.3437,500
Nov 18, 202418.3118.4117.6717.9017.9035,428
Nov 14, 202418.5618.5618.1118.3118.312,799
Nov 13, 202418.3018.5518.2218.3818.3887,983
Nov 12, 202418.1518.2718.0018.2718.2799,329
Nov 11, 202418.3118.4418.1118.1518.1543,315
Nov 8, 202418.1818.3018.0018.1218.126,885
Nov 7, 202418.0318.1517.4118.0018.009,706
Nov 6, 202417.5217.8217.5217.7217.7230,687
Nov 5, 202417.4717.5217.2917.3417.3452,637
Nov 4, 202417.5217.5417.1317.2917.293,233
Nov 1, 202417.2717.5217.2117.5217.526,932
Oct 31, 202417.4317.6016.5317.0917.0926,007
Oct 30, 202417.9017.9117.4317.4317.432,477
Oct 29, 202417.0317.6217.0317.5917.5923,569
Oct 28, 202417.4017.4617.1717.2617.269,106
Oct 25, 202417.2517.3517.1117.2217.2220,609
Oct 24, 202417.0817.2016.9817.0717.0730,759
Oct 23, 202417.3917.5816.8517.0817.0838,500
Oct 22, 202417.2417.5317.1717.3917.3919,190
Oct 21, 202417.1617.4216.9517.3417.3425,433
Oct 18, 202416.9917.1616.9717.1617.169,136
Oct 17, 202416.9816.9916.7316.8516.8511,903
Oct 16, 202416.8016.8516.7016.8516.8531,165
Oct 15, 202417.0117.1816.6616.8016.8011,656
Oct 14, 202416.8617.5016.8016.8816.8815,247
Oct 11, 202416.9817.5216.8616.8616.8611,580
Oct 10, 202416.7916.8116.6116.8116.8110,140
Oct 9, 202416.6516.6816.4816.6516.6576,705
Oct 8, 202416.0817.0915.7316.4816.4849,936
Oct 7, 202415.9016.1515.9015.9215.9264,191
Oct 4, 202416.0616.0615.8815.9015.9066,045
Oct 3, 202415.4515.9215.4515.8115.81705
Oct 2, 202415.5315.7415.5015.6115.6112,421
Oct 1, 202415.9515.9515.4715.5115.5122,870
Sep 30, 202415.8515.8715.5915.6515.6511,451
Sep 27, 202415.6315.8815.5915.6915.697,481
Sep 26, 202415.7015.7015.5715.6315.6310,807
Sep 25, 202415.4115.7715.4115.7015.7012,913
Sep 24, 202415.8915.8915.3315.6415.648,751
Sep 23, 202415.5115.7615.5115.6515.652,064
Sep 20, 202415.0715.5515.0615.5115.5115,283
Sep 19, 202415.3115.4915.2415.2715.2757,129
Sep 18, 202415.3715.4915.0515.1315.139,150
Sep 17, 202415.2815.4815.1515.2115.211,283
Sep 16, 202415.4915.4915.1015.2815.28110,752
Sep 13, 202415.5115.5115.2815.4415.445,168
Sep 12, 202415.3515.5815.0815.5115.51772
Sep 11, 202414.9315.9014.7015.1915.1995,690
Sep 10, 202414.4015.0714.3614.7814.7842,767
Sep 9, 202414.4214.9114.4014.4014.4039,320
Sep 6, 202414.7514.8014.2714.2714.2735,207
Sep 5, 202414.9814.9814.6014.6014.60111
Sep 4, 202414.8915.0314.5114.7014.7031,561
Sep 3, 202415.5415.5414.7614.8914.8915,304
Sep 2, 202415.1516.7715.1515.3815.384,731
Aug 30, 202415.3915.4515.2415.3815.381,362
Aug 29, 202415.2515.4514.9015.1115.111,590
Aug 28, 202415.3115.3114.9014.9914.9912,744
Aug 27, 202415.3615.3614.8915.2315.2335,716
Aug 26, 202415.5015.5015.0115.1515.1511,940
Aug 23, 202415.8215.8215.3815.5015.5012,333
Aug 22, 202415.6016.6715.6015.6615.6613,006
Aug 21, 202415.6015.6115.4315.6115.6110,297
Aug 20, 202415.4815.5815.1015.5815.5862,817
Aug 19, 202415.4515.4715.1215.3715.377,781
Aug 16, 202415.1515.4015.1315.2915.2966,273
Aug 15, 202414.8415.2214.8415.1815.18784
Aug 14, 202414.6414.8414.3414.8414.8432,615
Aug 13, 202414.6914.7314.5514.6314.6311,703
Aug 12, 202414.5914.5914.2914.3414.3446,895
Aug 9, 202414.6514.6514.1114.4214.4261,299
Aug 8, 202413.9014.5113.9014.5114.5141,658
Aug 7, 202414.5814.5814.0814.1914.1917,204
Aug 6, 202414.1014.6714.1014.3114.31119,756
Aug 5, 202413.9414.4413.8414.2014.2084,097
Aug 2, 202415.2615.3614.4614.5614.56162,119
Aug 1, 202415.3115.3115.0215.0215.0229,947
Jul 31, 202414.2915.2914.2915.2115.21197,472
Jul 30, 202414.8214.8214.4014.4014.4028,242
Jul 29, 202414.7915.2914.7414.7914.7923,651
Jul 26, 202414.9515.1014.6514.8614.8670,506
Jul 25, 202415.2915.2914.6914.7314.7355,121
Jul 24, 202415.2315.6914.8814.8814.8816,965
Jul 23, 202415.6515.6615.3815.3815.3812,799
Jul 22, 202415.1415.4915.1415.3415.3416,209
Jul 19, 202415.2615.2615.0115.1415.141,208
Jul 18, 202414.9615.3514.9115.2615.2682,119
Jul 17, 202415.4915.7014.9314.9314.9339,296
Jul 16, 202415.6915.6915.4015.6015.6024,365
Jul 15, 202415.7615.8515.5115.6915.6926,104
Jul 12, 202415.7215.8015.6015.6915.6932,991
Jul 11, 202416.1716.1715.5715.7215.7230,918
Jul 10, 202415.9516.1015.7915.9015.9011,375
Jul 9, 202416.0216.1815.7115.7115.71-
Jul 8, 202416.0416.0815.7716.0216.0258,968
Jul 5, 202416.0016.2915.7516.0516.0535,052
Jul 4, 202416.1316.1315.7516.0216.0243,775
Jul 3, 202415.9216.6515.8516.1016.1031,604
Jul 2, 202416.0516.5015.8616.2416.2432,855
Jul 1, 202415.8316.1015.5016.0516.0563,479
Jun 28, 202415.8216.0015.6615.6615.6625,547
Jun 27, 202415.7015.8415.6215.7215.7239,055
Jun 26, 202415.7015.7015.5415.7015.7012,191
Jun 25, 202415.2515.5515.0415.5515.5524,805
Jun 24, 202415.4915.4915.0015.0415.0435,523
Jun 21, 202415.7215.8115.3115.5115.5189,036
Jun 20, 202415.9115.9115.5415.7215.7275,877
Jun 19, 202415.8316.0415.7915.9115.91123,477
Jun 18, 202415.7515.7515.4615.7115.7123,314
Jun 17, 202415.5415.6115.3115.6115.6133,321
Jun 14, 202415.3015.4115.2015.4115.4185,363
Jun 13, 202415.3715.5115.1715.3015.3064,556
Jun 12, 202415.3015.5415.1715.3715.3784,541
Jun 11, 202415.0015.0014.7014.9714.9753,552
Jun 10, 202414.8914.9914.7014.9314.9378,522
Jun 7, 202414.8614.8614.4614.7514.7540,447
Jun 6, 202414.7014.8914.4014.5914.5972,025
Jun 5, 202414.2615.0914.2614.6814.6850,797
Jun 4, 202414.0914.2614.0214.2614.2644,555
Jun 3, 202414.0014.1513.7814.0414.0491,001
May 31, 202414.1514.1513.5613.9313.9364,455
May 29, 202414.1514.4013.9914.1514.1516,005
May 28, 202414.0014.1213.9214.1214.1248,850
May 27, 202414.1014.1013.9214.0714.0711,631
May 24, 202413.6613.9213.6313.8713.8726,258
May 23, 202413.6813.7513.5413.6313.6328,702
May 22, 202413.4313.5313.3513.5013.5029,253
May 21, 202413.3913.3913.0313.3413.3425,587
May 20, 202413.3113.3813.2513.3813.3834,969
May 17, 202413.3813.3813.2213.2213.226,076
May 16, 202413.3613.3713.1813.3413.3431,174
May 15, 202413.2413.3613.2213.3613.3614,024
May 14, 202412.7413.0712.7413.0713.0753,340
May 13, 202413.0513.0512.9013.0113.0112,080
May 10, 202413.0613.0612.9613.0513.0531,776
May 9, 202412.8713.0212.8712.9712.97774
May 8, 202413.0013.0012.5512.8712.8712,379
May 7, 202412.5513.0912.5512.7012.705,192
May 6, 202412.7212.7412.6312.7412.743,021
May 3, 202412.4612.5712.4312.5712.57682
May 2, 202412.2312.3512.2312.3112.31148
Apr 30, 202413.3813.3812.3912.3912.3916,631
Apr 29, 202412.4212.4812.3812.3812.3819,310
Apr 26, 202412.3312.5412.3312.4212.429,635
Apr 25, 202412.2512.3312.0512.3312.331,238