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
20/02/2026	-0,83%	-0,13	15,49	15,41	15,41	15,90	203K	44
19/02/2026	-0,57%	-0,09	15,62	15,98	15,61	15,98	418K	14
18/02/2026	0,45%	0,07	15,71	15,64	15,64	15,86	28K	16
13/02/2026	-0,26%	-0,04	15,64	15,60	15,58	15,80	148K	16
12/02/2026	-1,13%	-0,18	15,68	16,00	15,59	16,00	375K	20
11/02/2026	-0,88%	-0,14	15,86	16,04	15,81	16,14	254K	14
10/02/2026	0,00%	0,00	16,00	16,00	16,00	16,16	80K	15

09/02/2026	1,01%	0,16	16,00	16,00	15,87	16,12	243K	30
06/02/2026	1,02%	0,16	15,84	15,68	15,62	15,97	983K	19
05/02/2026	-1,57%	-0,25	15,68	15,94	15,68	16,26	95K	17
04/02/2026	-1,97%	-0,32	15,93	16,27	15,87	16,28	71K	29
03/02/2026	-2,75%	-0,46	16,25	16,51	16,15	16,60	246K	32
02/02/2026	-0,06%	-0,01	16,71	16,65	16,49	16,93	190K	40
30/01/2026	0,97%	0,16	16,72	16,66	16,38	16,86	279K	26
29/01/2026	-1,02%	-0,17	16,56	16,97	16,33	16,97	51K	39
28/01/2026	-1,65%	-0,28	16,73	17,01	16,73	17,01	908K	20
27/01/2026	-0,06%	-0,01	17,01	17,10	16,96	17,10	269K	14
26/01/2026	1,19%	0,20	17,02	16,80	16,80	17,17	361K	28
23/01/2026	0,60%	0,10	16,82	16,66	16,66	17,00	112K	18
22/01/2026	-0,36%	-0,06	16,72	16,86	16,72	16,98	257K	15
21/01/2026	-1,29%	-0,22	16,78	17,00	16,69	17,00	412K	84
20/01/2026	-0,99%	-0,17	17,00	16,96	16,96	17,48	148K	23
19/01/2026	-1,77%	-0,31	17,17	17,58	17,17	17,58	313K	24
16/01/2026	0,58%	0,10	17,48	17,69	17,42	17,69	161K	15
15/01/2026	-1,31%	-0,23	17,38	17,70	17,38	17,73	208K	14
14/01/2026	-1,07%	-0,19	17,61	17,67	17,45	17,94	178K	22
13/01/2026	-0,67%	-0,12	17,80	17,76	17,76	17,92	1M	16
12/01/2026	0,39%	0,07	17,92	17,67	17,67	17,92	183K	20
09/01/2026	0,39%	0,07	17,85	17,77	17,77	17,85	72K	11
08/01/2026	-0,95%	-0,17	17,78	17,95	17,72	17,95	225K	9
07/01/2026	1,24%	0,22	17,95	17,74	17,74	18,25	479K	28
06/01/2026	-0,11%	-0,02	17,73	17,80	17,65	17,82	351K	22
05/01/2026	-0,28%	-0,05	17,75	17,98	17,72	17,98	97K	21
02/01/2026	-3,47%	-0,64	17,80	18,22	17,80	18,26	89K	24
30/12/2025	-1,91%	-0,36	18,44	18,64	18,44	18,64	135K	18
29/12/2025	-0,53%	-0,10	18,80	19,13	18,74	19,13	31K	21
26/12/2025	1,72%	0,32	18,90	18,77	18,72	18,90	71K	15
23/12/2025	-0,96%	-0,18	18,58	18,58	18,54	18,70	204K	23
22/12/2025	1,30%	0,24	18,76	18,52	18,52	18,84	278K	14
19/12/2025	2,43%	0,44	18,52	18,27	18,27	18,52	222K	17
18/12/2025	0,50%	0,09	18,08	17,81	17,62	18,27	299K	17
17/12/2025	-1,15%	-0,21	17,99	18,00	17,99	18,58	62K	17
16/12/2025	1,56%	0,28	18,20	18,15	18,03	18,20	165K	11
15/12/2025	-1,81%	-0,33	17,92	18,44	17,92	18,44	99K	23
12/12/2025	-1,99%	-0,37	18,25	18,52	18,25	18,52	51K	25
11/12/2025	-0,90%	-0,17	18,62	19,03	18,48	19,03	188K	23
10/12/2025	-0,84%	-0,16	18,79	18,98	18,79	19,13	87K	18
09/12/2025	0,53%	0,10	18,95	19,03	18,85	19,03	100K	10
08/12/2025	-0,16%	-0,03	18,85	18,88	18,76	18,97	126K	15
05/12/2025	2,66%	0,49	18,88	18,39	18,39	19,06	179K	17
04/12/2025	-0,43%	-0,08	18,39	18,47	18,35	18,52	85K	17
03/12/2025	-0,32%	-0,06	18,47	18,53	18,26	18,53	127K	11
02/12/2025	0,05%	0,01	18,53	18,65	18,53	18,67	175K	9
01/12/2025	0,49%	0,09	18,52	18,27	18,27	18,74	74K	22
28/11/2025	0,27%	0,05	18,43	18,19	18,19	18,65	85K	13
27/11/2025	-0,27%	-0,05	18,38	18,22	18,22	18,55	274K	12
26/11/2025	-0,05%	-0,01	18,43	18,53	18,43	18,56	136K	7
25/11/2025	0,44%	0,08	18,44	18,31	18,11	18,52	185K	16
24/11/2025	2,00%	0,36	18,36	17,79	17,79	18,80	337K	666
21/11/2025	-1,32%	-0,24	18,00	18,00	17,84	18,14	188K	19
19/11/2025	-0,65%	-0,12	18,24	18,17	18,17	18,43	409K	10
18/11/2025	-0,49%	-0,09	18,36	18,35	18,03	18,52	155K	70
17/11/2025	-0,22%	-0,04	18,45	18,24	18,24	18,69	135K	48
14/11/2025	-0,27%	-0,05	18,49	18,28	18,28	18,69	73K	18
13/11/2025	-2,22%	-0,42	18,54	18,90	18,08	18,90	370K	25
12/11/2025	-0,94%	-0,18	18,96	19,05	18,96	19,05	322K	11
11/11/2025	0,00%	0,00	19,14	18,98	18,90	19,28	89K	21
10/11/2025	1,38%	0,26	19,14	18,86	18,86	19,27	68K	19
07/11/2025	-0,11%	-0,02	18,88	18,90	18,59	18,97	150K	20
06/11/2025	-1,82%	-0,35	18,90	19,25	18,90	19,35	260K	30
05/11/2025	-0,57%	-0,11	19,25	19,15	19,15	19,55	123K	20
04/11/2025	-1,27%	-0,25	19,36	19,60	19,35	19,60	81K	23
03/11/2025	-0,81%	-0,16	19,61	19,62	19,54	19,80	32K	21
31/10/2025	0,82%	0,16	19,77	19,81	19,61	19,83	26K	11
30/10/2025	-2,00%	-0,40	19,61	19,99	19,61	19,99	94K	17
29/10/2025	0,05%	0,01	20,01	20,00	19,92	20,01	95K	6
28/10/2025	0,76%	0,15	20,00	19,85	19,85	20,15	90K	19
27/10/2025	0,61%	0,12	19,85	19,73	19,73	19,91	67K	14
24/10/2025	0,10%	0,02	19,73	19,80	19,67	19,82	286K	16
23/10/2025	1,34%	0,26	19,71	19,65	18,95	19,77	353K	26
22/10/2025	-0,66%	-0,13	19,45	19,58	19,26	19,58	22K	19
21/10/2025	-0,76%	-0,15	19,58	19,55	19,55	19,74	798K	9
20/10/2025	0,56%	0,11	19,73	19,63	19,57	19,73	57K	10
17/10/2025	-0,15%	-0,03	19,62	19,78	19,38	19,78	55K	23
16/10/2025	-1,06%	-0,21	19,65	19,89	19,62	19,89	10K	14
15/10/2025	0,05%	0,01	19,86	20,06	19,74	20,09	59K	16
14/10/2025	-1,29%	-0,26	19,85	20,15	19,85	20,15	160K	13
13/10/2025	1,57%	0,31	20,11	19,80	19,62	20,24	55K	38
10/10/2025	-0,45%	-0,09	19,80	19,78	19,78	20,39	302K	33
09/10/2025	0,91%	0,18	19,89	19,87	19,77	19,91	26K	16
08/10/2025	1,55%	0,30	19,71	19,31	19,31	19,76	292K	16
07/10/2025	0,05%	0,01	19,41	19,50	19,16	19,50	62K	24
06/10/2025	0,83%	0,16	19,40	19,30	19,23	19,40	98K	17
03/10/2025	-0,82%	-0,16	19,24	19,64	19,24	19,65	178K	20
02/10/2025	0,67%	0,13	19,40	19,24	19,24	19,49	94K	49
01/10/2025	0,42%	0,08	19,27	19,23	19,05	19,35	114K	16
30/09/2025	-0,21%	-0,04	19,19	19,49	19,09	19,49	182K	26
29/09/2025	-0,31%	-0,06	19,23	19,30	19,23	19,40	26K	11
26/09/2025	0,21%	0,04	19,29	19,23	19,23	19,58	238K	21
25/09/2025	-0,62%	-0,12	19,25	19,37	19,19	19,44	59K	19
24/09/2025	-0,41%	-0,08	19,37	19,43	19,25	19,43	293K	14
23/09/2025	-2,65%	-0,53	19,45	19,98	19,45	20,07	155K	20
22/09/2025	1,52%	0,30	19,98	19,88	19,68	20,03	32K	16
19/09/2025	0,61%	0,12	19,68	19,60	19,58	19,76	27K	14
18/09/2025	0,98%	0,19	19,56	19,37	19,37	19,59	207K	25
17/09/2025	0,57%	0,11	19,37	19,30	19,28	19,39	1M	14
16/09/2025	0,21%	0,04	19,26	19,31	19,26	19,35	824K	6
15/09/2025	0,47%	0,09	19,22	19,41	19,22	19,41	1M	14
12/09/2025	-1,59%	-0,31	19,13	19,38	19,13	19,61	233K	25
11/09/2025	-0,82%	-0,16	19,44	19,60	19,43	19,96	116K	16
10/09/2025	1,45%	0,28	19,60	19,32	19,30	19,90	96K	19
09/09/2025	0,62%	0,12	19,32	19,30	19,25	19,45	224K	9
08/09/2025	0,79%	0,15	19,20	19,09	19,09	19,33	283K	53
05/09/2025	-0,99%	-0,19	19,05	19,24	18,95	19,38	116K	20
04/09/2025	1,00%	0,19	19,24	19,17	18,81	19,33	90K	15
03/09/2025	0,26%	0,05	19,05	18,81	18,81	19,16	95K	20
02/09/2025	-0,21%	-0,04	19,00	19,38	18,85	19,38	76K	10
01/09/2025	-0,42%	-0,08	19,04	19,32	18,84	19,39	97K	19
29/08/2025	-0,98%	-0,19	19,12	19,50	18,90	19,50	124K	17
28/08/2025	1,74%	0,33	19,31	19,28	19,08	19,31	51K	16
27/08/2025	0,16%	0,03	18,98	19,21	18,98	19,21	99K	4
26/08/2025	0,21%	0,04	18,95	19,21	18,91	19,21	368K	9
25/08/2025	0,11%	0,02	18,91	18,80	18,70	19,23	114K	17
22/08/2025	0,16%	0,03	18,89	19,05	18,89	19,05	939K	18
21/08/2025	-0,32%	-0,06	18,86	19,11	18,67	19,11	415K	31
20/08/2025	-0,73%	-0,14	18,92	19,05	18,76	19,05	208K	21
19/08/2025	-0,31%	-0,06	19,06	18,91	18,91	19,35	290K	16
18/08/2025	1,00%	0,19	19,12	18,93	18,93	19,13	44K	17
15/08/2025	0,37%	0,07	18,93	19,05	18,93	19,08	4K	12
14/08/2025	0,11%	0,02	18,86	18,67	18,67	19,03	950K	15
13/08/2025	0,43%	0,08	18,84	18,76	18,76	19,05	91K	37
12/08/2025	-0,05%	-0,01	18,76	18,77	18,76	18,88	866K	16
11/08/2025	0,43%	0,08	18,77	18,88	18,54	18,99	274K	94
08/08/2025	-	-	18,69	18,82	18,52	18,82	122K	22

Date,Open,High,Low,Close,Volume
20-Feb-26,15.41,15.90,15.41,15.49,203091
19-Feb-26,15.98,15.98,15.61,15.62,417863
18-Feb-26,15.64,15.86,15.64,15.71,27530
13-Feb-26,15.60,15.80,15.58,15.64,148403
12-Feb-26,16.00,16.00,15.59,15.68,375133
11-Feb-26,16.04,16.14,15.81,15.86,253867
10-Feb-26,16.00,16.16,16.00,16.00,79884
09-Feb-26,16.00,16.12,15.87,16.00,243487
06-Feb-26,15.68,15.97,15.62,15.84,983101
05-Feb-26,15.94,16.26,15.68,15.68,94928
04-Feb-26,16.27,16.28,15.87,15.93,70674
03-Feb-26,16.51,16.60,16.15,16.25,246375
02-Feb-26,16.65,16.93,16.49,16.71,190236
30-Jan-26,16.66,16.86,16.38,16.72,279242
29-Jan-26,16.97,16.97,16.33,16.56,50978
28-Jan-26,17.01,17.01,16.73,16.73,907846
27-Jan-26,17.10,17.10,16.96,17.01,268992
26-Jan-26,16.80,17.17,16.80,17.02,360859
23-Jan-26,16.66,17.00,16.66,16.82,111792
22-Jan-26,16.86,16.98,16.72,16.72,256898
21-Jan-26,17.00,17.00,16.69,16.78,411816
20-Jan-26,16.96,17.48,16.96,17.00,148369
19-Jan-26,17.58,17.58,17.17,17.17,312826
16-Jan-26,17.69,17.69,17.42,17.48,160600
15-Jan-26,17.70,17.73,17.38,17.38,207784
14-Jan-26,17.67,17.94,17.45,17.61,178100
13-Jan-26,17.76,17.92,17.76,17.80,1039094
12-Jan-26,17.67,17.92,17.67,17.92,182808
09-Jan-26,17.77,17.85,17.77,17.85,72069
08-Jan-26,17.95,17.95,17.72,17.78,225482
07-Jan-26,17.74,18.25,17.74,17.95,478550
06-Jan-26,17.80,17.82,17.65,17.73,351308
05-Jan-26,17.98,17.98,17.72,17.75,97048
02-Jan-26,18.22,18.26,17.80,17.80,88845
30-Dec-25,18.64,18.64,18.44,18.44,135366
29-Dec-25,19.13,19.13,18.74,18.80,31020
26-Dec-25,18.77,18.90,18.72,18.90,70736
23-Dec-25,18.58,18.70,18.54,18.58,203746
22-Dec-25,18.52,18.84,18.52,18.76,278018
19-Dec-25,18.27,18.52,18.27,18.52,222368
18-Dec-25,17.81,18.27,17.62,18.08,298522
17-Dec-25,18.00,18.58,17.99,17.99,61730
16-Dec-25,18.15,18.20,18.03,18.20,164766
15-Dec-25,18.44,18.44,17.92,17.92,99194
12-Dec-25,18.52,18.52,18.25,18.25,50819
11-Dec-25,19.03,19.03,18.48,18.62,187802
10-Dec-25,18.98,19.13,18.79,18.79,86797
09-Dec-25,19.03,19.03,18.85,18.95,100011
08-Dec-25,18.88,18.97,18.76,18.85,126290
05-Dec-25,18.39,19.06,18.39,18.88,179205
04-Dec-25,18.47,18.52,18.35,18.39,85159
03-Dec-25,18.53,18.53,18.26,18.47,127220
02-Dec-25,18.65,18.67,18.53,18.53,174806
01-Dec-25,18.27,18.74,18.27,18.52,74423
28-Nov-25,18.19,18.65,18.19,18.43,84893
27-Nov-25,18.22,18.55,18.22,18.38,273561
26-Nov-25,18.53,18.56,18.43,18.43,136365
25-Nov-25,18.31,18.52,18.11,18.44,184918
24-Nov-25,17.79,18.80,17.79,18.36,337443
21-Nov-25,18.00,18.14,17.84,18.00,187939
19-Nov-25,18.17,18.43,18.17,18.24,408804
18-Nov-25,18.35,18.52,18.03,18.36,155156
17-Nov-25,18.24,18.69,18.24,18.45,134821
14-Nov-25,18.28,18.69,18.28,18.49,73052
13-Nov-25,18.90,18.90,18.08,18.54,370157
12-Nov-25,19.05,19.05,18.96,18.96,321918
11-Nov-25,18.98,19.28,18.90,19.14,88898
10-Nov-25,18.86,19.27,18.86,19.14,68436
07-Nov-25,18.90,18.97,18.59,18.88,149735
06-Nov-25,19.25,19.35,18.90,18.90,259565
05-Nov-25,19.15,19.55,19.15,19.25,122777
04-Nov-25,19.60,19.60,19.35,19.36,81367
03-Nov-25,19.62,19.80,19.54,19.61,32446
31-Oct-25,19.81,19.83,19.61,19.77,25808
30-Oct-25,19.99,19.99,19.61,19.61,94139
29-Oct-25,20.00,20.01,19.92,20.01,95103
28-Oct-25,19.85,20.15,19.85,20.00,90410
27-Oct-25,19.73,19.91,19.73,19.85,66641
24-Oct-25,19.80,19.82,19.67,19.73,285971
23-Oct-25,19.65,19.77,18.95,19.71,352680
22-Oct-25,19.58,19.58,19.26,19.45,22346
21-Oct-25,19.55,19.74,19.55,19.58,798262
20-Oct-25,19.63,19.73,19.57,19.73,57487
17-Oct-25,19.78,19.78,19.38,19.62,55299
16-Oct-25,19.89,19.89,19.62,19.65,10110
15-Oct-25,20.06,20.09,19.74,19.86,59176
14-Oct-25,20.15,20.15,19.85,19.85,160234
13-Oct-25,19.80,20.24,19.62,20.11,55240
10-Oct-25,19.78,20.39,19.78,19.80,302270
09-Oct-25,19.87,19.91,19.77,19.89,25816
08-Oct-25,19.31,19.76,19.31,19.71,292270
07-Oct-25,19.50,19.50,19.16,19.41,61850
06-Oct-25,19.30,19.40,19.23,19.40,98186
03-Oct-25,19.64,19.65,19.24,19.24,177845
02-Oct-25,19.24,19.49,19.24,19.40,93670
01-Oct-25,19.23,19.35,19.05,19.27,114256
30-Sep-25,19.49,19.49,19.09,19.19,181821
29-Sep-25,19.30,19.40,19.23,19.23,26069
26-Sep-25,19.23,19.58,19.23,19.29,238452
25-Sep-25,19.37,19.44,19.19,19.25,58738
24-Sep-25,19.43,19.43,19.25,19.37,292913
23-Sep-25,19.98,20.07,19.45,19.45,155234
22-Sep-25,19.88,20.03,19.68,19.98,31665
19-Sep-25,19.60,19.76,19.58,19.68,27061
18-Sep-25,19.37,19.59,19.37,19.56,206504
17-Sep-25,19.30,19.39,19.28,19.37,1110663
16-Sep-25,19.31,19.35,19.26,19.26,823736
15-Sep-25,19.41,19.41,19.22,19.22,1000877
12-Sep-25,19.38,19.61,19.13,19.13,232519
11-Sep-25,19.60,19.96,19.43,19.44,115802
10-Sep-25,19.32,19.90,19.30,19.60,96321
09-Sep-25,19.30,19.45,19.25,19.32,223712
08-Sep-25,19.09,19.33,19.09,19.20,283116
05-Sep-25,19.24,19.38,18.95,19.05,116084
04-Sep-25,19.17,19.33,18.81,19.24,89857
03-Sep-25,18.81,19.16,18.81,19.05,95273
02-Sep-25,19.38,19.38,18.85,19.00,75659
01-Sep-25,19.32,19.39,18.84,19.04,97419
29-Aug-25,19.50,19.50,18.90,19.12,123984
28-Aug-25,19.28,19.31,19.08,19.31,51056
27-Aug-25,19.21,19.21,18.98,18.98,98775
26-Aug-25,19.21,19.21,18.91,18.95,368495
25-Aug-25,18.80,19.23,18.70,18.91,113902
22-Aug-25,19.05,19.05,18.89,18.89,939400
21-Aug-25,19.11,19.11,18.67,18.86,415230
20-Aug-25,19.05,19.05,18.76,18.92,208462
19-Aug-25,18.91,19.35,18.91,19.06,289575
18-Aug-25,18.93,19.13,18.93,19.12,44416
15-Aug-25,19.05,19.08,18.93,18.93,3522
14-Aug-25,18.67,19.03,18.67,18.86,950378
13-Aug-25,18.76,19.05,18.76,18.84,90713
12-Aug-25,18.77,18.88,18.76,18.76,865987
11-Aug-25,18.88,18.99,18.54,18.77,273567
08-Aug-25,18.82,18.82,18.52,18.69,121694

*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