Cotação atual, histórico e gráfico do papel: GENB11

Papel:

Quantidade de pregões:

Período:

adicionar papel a sua lista

Cotação atual: (-)

Cotação	Variação %	Variação
-	-	-
Abertura	Mínimo	Máximo
-	-	-

candle | linear | OHLC MM1 MM2

Histórico de cotações GENB11:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
17/05/2024	-0,90%	-0,12	13,22	13,38	13,22	13,38	80K	9
16/05/2024	-0,15%	-0,02	13,34	13,36	13,18	13,37	416K	20
15/05/2024	2,22%	0,29	13,36	13,24	13,22	13,36	187K	5
14/05/2024	0,46%	0,06	13,07	12,74	12,74	13,07	697K	10
13/05/2024	-0,31%	-0,04	13,01	13,05	12,90	13,05	157K	11
10/05/2024	0,62%	0,08	13,05	13,06	12,96	13,06	414K	16
09/05/2024	0,78%	0,10	12,97	12,87	12,87	13,02	10K	12
08/05/2024	1,34%	0,17	12,87	13,00	12,55	13,00	159K	11
07/05/2024	-0,31%	-0,04	12,70	12,55	12,55	13,09	66K	19
06/05/2024	2,17%	0,27	12,74	12,72	12,63	12,74	38K	21
03/05/2024	1,30%	0,16	12,47	12,46	12,43	12,57	153K	9
02/05/2024	-0,65%	-0,08	12,31	12,23	12,23	12,35	2K	15
30/04/2024	0,08%	0,01	12,39	13,38	12,39	13,38	207K	30
29/04/2024	-0,32%	-0,04	12,38	12,42	12,38	12,48	240K	21
26/04/2024	0,73%	0,09	12,42	12,33	12,33	12,54	120K	14
25/04/2024	-0,56%	-0,07	12,33	12,25	12,05	12,33	15K	22
24/04/2024	-1,12%	-0,14	12,40	12,54	12,40	12,74	402K	12
23/04/2024	0,88%	0,11	12,54	12,45	12,45	12,70	313K	17
22/04/2024	1,97%	0,24	12,43	12,13	12,13	12,43	353K	16
19/04/2024	-6,01%	-0,78	12,19	12,95	12,19	12,95	191K	53
18/04/2024	0,62%	0,08	12,97	13,19	12,89	13,19	392K	11
17/04/2024	-2,86%	-0,38	12,89	13,14	12,89	13,14	4K	6
16/04/2024	2,23%	0,29	13,27	13,19	13,13	13,37	505K	17
15/04/2024	-0,69%	-0,09	12,98	13,20	12,86	13,40	2M	61
12/04/2024	-0,98%	-0,13	13,07	13,00	12,94	13,14	351K	19
11/04/2024	1,62%	0,21	13,20	12,99	12,95	13,20	15K	11
10/04/2024	1,41%	0,18	12,99	12,83	12,83	12,99	465K	7
09/04/2024	-1,00%	-0,13	12,81	12,81	12,65	12,88	261K	33
08/04/2024	-1,07%	-0,14	12,94	13,08	12,89	13,26	643K	72
05/04/2024	2,35%	0,30	13,08	12,83	12,83	13,22	520K	16
04/04/2024	-1,24%	-0,16	12,78	12,94	12,75	13,07	198K	22
03/04/2024	0,78%	0,10	12,94	12,85	12,85	13,06	176K	11
02/04/2024	-1,15%	-0,15	12,84	12,99	12,67	12,99	256K	24
01/04/2024	1,56%	0,20	12,99	12,79	12,79	13,00	687K	24
28/03/2024	0,39%	0,05	12,79	12,74	12,68	12,79	549K	18
27/03/2024	-1,55%	-0,20	12,74	12,76	12,58	12,79	565K	30
26/03/2024	0,00%	0,00	12,94	12,94	12,89	13,01	39K	25
25/03/2024	-0,61%	-0,08	12,94	13,02	12,78	13,02	1M	33
22/03/2024	0,93%	0,12	13,02	12,98	12,88	13,03	464K	9
21/03/2024	0,00%	0,00	12,90	13,06	12,90	13,06	406K	12
20/03/2024	0,78%	0,10	12,90	12,86	12,70	12,90	645K	14
19/03/2024	-0,85%	-0,11	12,80	12,89	12,53	12,89	26K	17
18/03/2024	2,54%	0,32	12,91	12,79	12,60	12,94	484K	30
15/03/2024	-0,71%	-0,09	12,59	12,66	12,53	12,66	236K	16
14/03/2024	-0,55%	-0,07	12,68	12,75	12,54	12,80	777K	23
13/03/2024	-1,01%	-0,13	12,75	12,91	12,68	13,50	755K	36
12/03/2024	4,04%	0,50	12,88	12,56	12,47	12,88	1M	27
11/03/2024	-1,75%	-0,22	12,38	12,43	12,28	12,51	597K	26
08/03/2024	-1,49%	-0,19	12,60	12,95	12,59	13,11	293K	32
07/03/2024	1,83%	0,23	12,79	12,30	12,30	12,79	740K	22
06/03/2024	1,29%	0,16	12,56	12,41	12,40	12,56	499K	9
05/03/2024	-0,88%	-0,11	12,40	12,51	12,16	12,51	626K	29
04/03/2024	0,40%	0,05	12,51	12,80	12,44	12,90	301K	36
01/03/2024	1,88%	0,23	12,46	12,23	12,13	12,46	337K	24
29/02/2024	1,92%	0,23	12,23	12,10	12,06	12,23	127K	24
28/02/2024	-0,33%	-0,04	12,00	12,04	11,96	12,17	266K	13
27/02/2024	-0,25%	-0,03	12,04	12,09	11,91	12,10	268K	15
26/02/2024	0,42%	0,05	12,07	12,18	12,02	12,22	318K	29
23/02/2024	-0,66%	-0,08	12,02	12,30	12,00	12,49	130K	31
22/02/2024	7,56%	0,85	12,10	11,48	11,38	12,10	59K	27
21/02/2024	-1,66%	-0,19	11,25	11,32	11,23	11,37	28K	14
20/02/2024	-2,97%	-0,35	11,44	11,66	11,29	11,66	351K	20
19/02/2024	-0,42%	-0,05	11,79	11,84	11,72	11,84	461K	19
16/02/2024	-0,92%	-0,11	11,84	12,02	11,75	12,02	908K	25
15/02/2024	0,67%	0,08	11,95	11,87	11,80	12,01	362K	22
14/02/2024	0,51%	0,06	11,87	11,81	11,64	11,87	260K	7
09/02/2024	0,77%	0,09	11,81	11,44	11,44	11,81	273K	12
08/02/2024	-0,17%	-0,02	11,72	11,72	11,59	11,72	94K	16
07/02/2024	3,16%	0,36	11,74	11,58	11,40	11,75	317K	16
06/02/2024	-1,56%	-0,18	11,38	11,74	11,31	11,74	33K	21
05/02/2024	0,26%	0,03	11,56	11,75	11,50	11,75	236K	25
02/02/2024	6,86%	0,74	11,53	11,00	11,00	11,62	363K	27
01/02/2024	0,47%	0,05	10,79	10,96	10,70	10,96	3K	10
31/01/2024	-1,38%	-0,15	10,74	11,08	10,68	11,08	230K	17
30/01/2024	-0,37%	-0,04	10,89	11,01	10,87	11,03	109K	16
29/01/2024	0,92%	0,10	10,93	10,63	10,63	10,93	257	6
26/01/2024	-0,46%	-0,05	10,83	10,82	10,75	10,86	155K	6
25/01/2024	0,09%	0,01	10,88	10,83	10,81	10,94	57K	9
24/01/2024	1,30%	0,14	10,87	10,53	10,53	10,94	130K	18
23/01/2024	-0,19%	-0,02	10,73	10,75	10,53	10,75	553K	17
22/01/2024	1,03%	0,11	10,75	10,64	10,59	10,75	744K	18
19/01/2024	2,70%	0,28	10,64	10,45	10,45	10,71	135K	10
18/01/2024	1,87%	0,19	10,36	10,30	10,26	10,36	90K	10
17/01/2024	-0,20%	-0,02	10,17	10,39	10,01	10,39	112K	9
16/01/2024	0,49%	0,05	10,19	10,14	10,03	10,29	138K	9
15/01/2024	0,90%	0,09	10,14	10,17	10,00	10,53	226K	12
12/01/2024	0,60%	0,06	10,05	9,91	9,91	10,05	174K	5
11/01/2024	0,20%	0,02	9,99	9,97	9,91	9,99	42K	4
10/01/2024	1,84%	0,18	9,97	9,79	9,66	9,97	2K	11
09/01/2024	1,14%	0,11	9,79	9,86	9,57	9,90	16K	18
08/01/2024	1,79%	0,17	9,68	9,51	9,50	9,68	10K	7
05/01/2024	1,93%	0,18	9,51	9,33	9,33	9,51	29K	10
04/01/2024	-2,30%	-0,22	9,33	9,55	9,33	9,55	55K	11
03/01/2024	0,53%	0,05	9,55	9,49	9,41	9,55	208K	19
02/01/2024	-1,96%	-0,19	9,50	9,87	9,32	9,87	7K	23
28/12/2023	1,04%	0,10	9,69	9,59	9,58	9,71	475K	8
27/12/2023	0,00%	0,00	9,59	9,77	9,56	9,77	182	10
26/12/2023	0,31%	0,03	9,59	9,54	9,54	9,59	43K	7
22/12/2023	-0,62%	-0,06	9,56	9,61	9,49	9,61	5K	8
21/12/2023	-0,82%	-0,08	9,62	9,70	9,58	9,70	345	8
20/12/2023	0,41%	0,04	9,70	9,66	9,65	9,74	38K	8
19/12/2023	-2,03%	-0,20	9,66	9,86	9,60	9,86	42K	11
18/12/2023	2,49%	0,24	9,86	9,70	9,58	9,87	47K	11
15/12/2023	2,01%	0,19	9,62	9,68	9,47	9,88	536	10
14/12/2023	-0,53%	-0,05	9,43	9,52	9,41	9,52	5K	8
13/12/2023	-0,32%	-0,03	9,48	9,59	9,48	9,59	192K	9
12/12/2023	0,21%	0,02	9,51	9,68	9,32	9,68	738	13
11/12/2023	1,17%	0,11	9,49	9,57	9,40	9,57	23K	12
08/12/2023	1,08%	0,10	9,38	9,43	9,37	9,43	128K	5
07/12/2023	1,31%	0,12	9,28	9,20	9,12	9,34	305K	346
06/12/2023	-1,29%	-0,12	9,16	9,37	9,11	9,40	302K	83
05/12/2023	-0,54%	-0,05	9,28	9,33	9,02	9,33	255K	72
04/12/2023	-0,85%	-0,08	9,33	9,59	9,13	9,59	57K	22
01/12/2023	-0,21%	-0,02	9,41	9,43	9,34	9,44	48K	11
30/11/2023	-0,95%	-0,09	9,43	9,52	9,28	9,52	43K	14
29/11/2023	1,38%	0,13	9,52	9,39	9,23	9,52	18K	8
28/11/2023	0,43%	0,04	9,39	9,47	9,10	9,47	50K	13
27/11/2023	0,43%	0,04	9,35	9,47	9,03	9,47	30K	12
24/11/2023	-0,53%	-0,05	9,31	9,36	9,28	9,36	30K	6
23/11/2023	-0,32%	-0,03	9,36	9,18	9,18	9,36	66K	8
22/11/2023	0,54%	0,05	9,39	9,34	9,15	9,39	70K	14
21/11/2023	0,32%	0,03	9,34	9,26	9,26	9,34	16K	10
20/11/2023	0,65%	0,06	9,31	9,22	9,17	9,31	31K	10
17/11/2023	0,87%	0,08	9,25	9,17	9,17	9,26	33K	5
16/11/2023	0,11%	0,01	9,17	9,09	9,09	9,17	65K	9
14/11/2023	1,22%	0,11	9,16	9,22	8,97	9,22	370K	7
13/11/2023	0,22%	0,02	9,05	9,03	9,01	9,05	45K	7
10/11/2023	1,46%	0,13	9,03	9,07	8,85	9,07	71K	12
09/11/2023	0,56%	0,05	8,90	8,90	8,84	8,94	42K	8
08/11/2023	1,49%	0,13	8,85	8,72	8,72	8,85	22K	7
07/11/2023	0,35%	0,03	8,72	8,70	8,62	8,73	128K	12
06/11/2023	0,93%	0,08	8,69	8,59	8,59	8,69	34K	11
03/11/2023	1,41%	0,12	8,61	8,56	8,56	8,61	17	2
01/11/2023	-	-	8,49	8,57	8,41	8,57	633	10

Date,Open,High,Low,Close,Volume
17-May-24,13.38,13.38,13.22,13.22,80347
16-May-24,13.36,13.37,13.18,13.34,415609
15-May-24,13.24,13.36,13.22,13.36,187349
14-May-24,12.74,13.07,12.74,13.07,697213
13-May-24,13.05,13.05,12.90,13.01,157064
10-May-24,13.06,13.06,12.96,13.05,414473
09-May-24,12.87,13.02,12.87,12.97,10026
08-May-24,13.00,13.00,12.55,12.87,159263
07-May-24,12.55,13.09,12.55,12.70,66241
06-May-24,12.72,12.74,12.63,12.74,38397
03-May-24,12.46,12.57,12.43,12.47,152536
02-May-24,12.23,12.35,12.23,12.31,1817
30-Apr-24,13.38,13.38,12.39,12.39,207106
29-Apr-24,12.42,12.48,12.38,12.38,240325
26-Apr-24,12.33,12.54,12.33,12.42,119696
25-Apr-24,12.25,12.33,12.05,12.33,15142
24-Apr-24,12.54,12.74,12.40,12.40,401777
23-Apr-24,12.45,12.70,12.45,12.54,313273
22-Apr-24,12.13,12.43,12.13,12.43,352605
19-Apr-24,12.95,12.95,12.19,12.19,190646
18-Apr-24,13.19,13.19,12.89,12.97,391950
17-Apr-24,13.14,13.14,12.89,12.89,3640
16-Apr-24,13.19,13.37,13.13,13.27,505139
15-Apr-24,13.20,13.40,12.86,12.98,1574281
12-Apr-24,13.00,13.14,12.94,13.07,351397
11-Apr-24,12.99,13.20,12.95,13.20,15491
10-Apr-24,12.83,12.99,12.83,12.99,465452
09-Apr-24,12.81,12.88,12.65,12.81,261463
08-Apr-24,13.08,13.26,12.89,12.94,643146
05-Apr-24,12.83,13.22,12.83,13.08,519890
04-Apr-24,12.94,13.07,12.75,12.78,198032
03-Apr-24,12.85,13.06,12.85,12.94,175715
02-Apr-24,12.99,12.99,12.67,12.84,255707
01-Apr-24,12.79,13.00,12.79,12.99,686531
28-Mar-24,12.74,12.79,12.68,12.79,548639
27-Mar-24,12.76,12.79,12.58,12.74,564822
26-Mar-24,12.94,13.01,12.89,12.94,38819
25-Mar-24,13.02,13.02,12.78,12.94,1102020
22-Mar-24,12.98,13.03,12.88,13.02,463866
21-Mar-24,13.06,13.06,12.90,12.90,406235
20-Mar-24,12.86,12.90,12.70,12.90,645313
19-Mar-24,12.89,12.89,12.53,12.80,26018
18-Mar-24,12.79,12.94,12.60,12.91,483714
15-Mar-24,12.66,12.66,12.53,12.59,235756
14-Mar-24,12.75,12.80,12.54,12.68,777433
13-Mar-24,12.91,13.50,12.68,12.75,755270
12-Mar-24,12.56,12.88,12.47,12.88,1309760
11-Mar-24,12.43,12.51,12.28,12.38,597263
08-Mar-24,12.95,13.11,12.59,12.60,293265
07-Mar-24,12.30,12.79,12.30,12.79,740419
06-Mar-24,12.41,12.56,12.40,12.56,499016
05-Mar-24,12.51,12.51,12.16,12.40,626386
04-Mar-24,12.80,12.90,12.44,12.51,301213
01-Mar-24,12.23,12.46,12.13,12.46,337392
29-Feb-24,12.10,12.23,12.06,12.23,127130
28-Feb-24,12.04,12.17,11.96,12.00,265964
27-Feb-24,12.09,12.10,11.91,12.04,267564
26-Feb-24,12.18,12.22,12.02,12.07,318338
23-Feb-24,12.30,12.49,12.00,12.02,130353
22-Feb-24,11.48,12.10,11.38,12.10,59006
21-Feb-24,11.32,11.37,11.23,11.25,28498
20-Feb-24,11.66,11.66,11.29,11.44,351082
19-Feb-24,11.84,11.84,11.72,11.79,461497
16-Feb-24,12.02,12.02,11.75,11.84,908280
15-Feb-24,11.87,12.01,11.80,11.95,361964
14-Feb-24,11.81,11.87,11.64,11.87,260172
09-Feb-24,11.44,11.81,11.44,11.81,272879
08-Feb-24,11.72,11.72,11.59,11.72,93661
07-Feb-24,11.58,11.75,11.40,11.74,317042
06-Feb-24,11.74,11.74,11.31,11.38,32831
05-Feb-24,11.75,11.75,11.50,11.56,236479
02-Feb-24,11.00,11.62,11.00,11.53,363429
01-Feb-24,10.96,10.96,10.70,10.79,3122
31-Jan-24,11.08,11.08,10.68,10.74,229988
30-Jan-24,11.01,11.03,10.87,10.89,108825
29-Jan-24,10.63,10.93,10.63,10.93,257
26-Jan-24,10.82,10.86,10.75,10.83,155275
25-Jan-24,10.83,10.94,10.81,10.88,56548
24-Jan-24,10.53,10.94,10.53,10.87,130184
23-Jan-24,10.75,10.75,10.53,10.73,553486
22-Jan-24,10.64,10.75,10.59,10.75,743902
19-Jan-24,10.45,10.71,10.45,10.64,135094
18-Jan-24,10.30,10.36,10.26,10.36,89506
17-Jan-24,10.39,10.39,10.01,10.17,111523
16-Jan-24,10.14,10.29,10.03,10.19,137905
15-Jan-24,10.17,10.53,10.00,10.14,225820
12-Jan-24,9.91,10.05,9.91,10.05,173641
11-Jan-24,9.97,9.99,9.91,9.99,41775
10-Jan-24,9.79,9.97,9.66,9.97,2082
09-Jan-24,9.86,9.90,9.57,9.79,16037
08-Jan-24,9.51,9.68,9.50,9.68,9596
05-Jan-24,9.33,9.51,9.33,9.51,28642
04-Jan-24,9.55,9.55,9.33,9.33,55099
03-Jan-24,9.49,9.55,9.41,9.55,208462
02-Jan-24,9.87,9.87,9.32,9.50,7199
28-Dec-23,9.59,9.71,9.58,9.69,474924
27-Dec-23,9.77,9.77,9.56,9.59,182
26-Dec-23,9.54,9.59,9.54,9.59,42913
22-Dec-23,9.61,9.61,9.49,9.56,4910
21-Dec-23,9.70,9.70,9.58,9.62,345
20-Dec-23,9.66,9.74,9.65,9.70,37628
19-Dec-23,9.86,9.86,9.60,9.66,42053
18-Dec-23,9.70,9.87,9.58,9.86,46899
15-Dec-23,9.68,9.88,9.47,9.62,536
14-Dec-23,9.52,9.52,9.41,9.43,5144
13-Dec-23,9.59,9.59,9.48,9.48,191642
12-Dec-23,9.68,9.68,9.32,9.51,738
11-Dec-23,9.57,9.57,9.40,9.49,22671
08-Dec-23,9.43,9.43,9.37,9.38,128353
07-Dec-23,9.20,9.34,9.12,9.28,304740
06-Dec-23,9.37,9.40,9.11,9.16,302161
05-Dec-23,9.33,9.33,9.02,9.28,254902
04-Dec-23,9.59,9.59,9.13,9.33,56850
01-Dec-23,9.43,9.44,9.34,9.41,48000
30-Nov-23,9.52,9.52,9.28,9.43,43015
29-Nov-23,9.39,9.52,9.23,9.52,18048
28-Nov-23,9.47,9.47,9.10,9.39,50352
27-Nov-23,9.47,9.47,9.03,9.35,29848
24-Nov-23,9.36,9.36,9.28,9.31,29593
23-Nov-23,9.18,9.36,9.18,9.36,66408
22-Nov-23,9.34,9.39,9.15,9.39,69787
21-Nov-23,9.26,9.34,9.26,9.34,16445
20-Nov-23,9.22,9.31,9.17,9.31,30972
17-Nov-23,9.17,9.26,9.17,9.25,32790
16-Nov-23,9.09,9.17,9.09,9.17,64765
14-Nov-23,9.22,9.22,8.97,9.16,370237
13-Nov-23,9.03,9.05,9.01,9.05,44678
10-Nov-23,9.07,9.07,8.85,9.03,70747
09-Nov-23,8.90,8.94,8.84,8.90,42301
08-Nov-23,8.72,8.85,8.72,8.85,22209
07-Nov-23,8.70,8.73,8.62,8.72,128217
06-Nov-23,8.59,8.69,8.59,8.69,33518
03-Nov-23,8.56,8.61,8.56,8.61,17
01-Nov-23,8.57,8.57,8.41,8.49,633

*exoneração de responsabilidade e termos de uso

compartilhe o ibovX

baixe o app do ibovX

cotações, gráficos e mais...

Cotação atual, histórico e gráfico do papel: GENB11