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
16/05/2025	0,00%	0,00	18,29	18,42	18,29	18,54	279K	20
15/05/2025	0,00%	0,00	18,29	18,48	18,06	18,49	174K	37
14/05/2025	1,27%	0,23	18,29	18,08	18,05	18,29	433K	32
13/05/2025	0,61%	0,11	18,06	17,95	17,92	18,07	130K	16
12/05/2025	3,82%	0,66	17,95	17,84	17,18	17,95	149K	31
09/05/2025	-0,86%	-0,15	17,29	17,57	17,18	17,57	43K	18
08/05/2025	-0,34%	-0,06	17,44	17,50	17,32	17,50	172K	11

07/05/2025	1,21%	0,21	17,50	17,47	17,27	17,77	65K	34
06/05/2025	-0,17%	-0,03	17,29	17,32	17,29	17,50	491K	17
05/05/2025	-0,23%	-0,04	17,32	17,01	17,01	17,49	74K	18
02/05/2025	2,42%	0,41	17,36	17,00	16,96	17,43	224K	32
30/04/2025	0,36%	0,06	16,95	16,52	16,52	16,95	632K	12
29/04/2025	0,66%	0,11	16,89	17,09	16,51	17,09	19K	21
28/04/2025	-0,36%	-0,06	16,78	16,84	16,68	16,84	35K	27
25/04/2025	0,18%	0,03	16,84	17,18	16,80	17,18	60K	16
24/04/2025	4,35%	0,70	16,81	16,28	16,28	16,81	115K	15
23/04/2025	2,16%	0,34	16,11	15,63	15,63	16,33	608K	27
22/04/2025	-0,50%	-0,08	15,77	15,85	15,64	15,91	6K	26
17/04/2025	-0,81%	-0,13	15,85	15,99	15,85	16,13	43K	16
16/04/2025	-4,20%	-0,70	15,98	16,81	15,94	16,81	141K	18
15/04/2025	1,40%	0,23	16,68	16,61	16,53	16,77	5K	14
14/04/2025	1,86%	0,30	16,45	16,09	16,09	16,55	85K	15
11/04/2025	0,25%	0,04	16,15	16,09	15,86	16,30	362K	22
10/04/2025	-0,25%	-0,04	16,11	16,63	15,94	16,63	9K	21
09/04/2025	6,95%	1,05	16,15	15,10	15,10	16,15	794K	55
08/04/2025	-0,46%	-0,07	15,10	15,59	15,10	15,95	1M	33
07/04/2025	1,34%	0,20	15,17	14,60	14,50	15,90	1M	112
04/04/2025	-2,79%	-0,43	14,97	15,44	14,97	15,45	512K	33
03/04/2025	-6,50%	-1,07	15,40	16,64	15,40	16,64	195K	60
02/04/2025	0,98%	0,16	16,47	16,40	16,16	16,66	370K	484
01/04/2025	0,43%	0,07	16,31	16,16	16,16	16,38	1M	19
31/03/2025	-0,73%	-0,12	16,24	16,36	16,00	16,36	494K	37
28/03/2025	-3,65%	-0,62	16,36	17,34	16,36	17,34	534K	29
27/03/2025	-0,64%	-0,11	16,98	17,36	16,98	17,37	148K	29
26/03/2025	-2,23%	-0,39	17,09	17,30	16,99	17,30	1M	17
25/03/2025	1,22%	0,21	17,48	17,58	17,28	17,58	226K	13
24/03/2025	2,55%	0,43	17,27	17,26	17,08	17,47	656K	329
21/03/2025	1,02%	0,17	16,84	16,67	16,67	16,86	193K	41
20/03/2025	0,42%	0,07	16,67	16,55	16,47	16,89	152K	41
19/03/2025	1,22%	0,20	16,60	16,41	16,39	16,81	221K	26
18/03/2025	-1,97%	-0,33	16,40	16,73	16,40	16,87	249K	32
17/03/2025	0,30%	0,05	16,73	16,50	16,50	16,91	243K	64
14/03/2025	1,77%	0,29	16,68	16,39	16,39	16,73	343K	23
13/03/2025	-1,86%	-0,31	16,39	16,70	16,39	17,01	748K	47
12/03/2025	1,83%	0,30	16,70	16,59	16,40	16,93	2M	44
11/03/2025	0,43%	0,07	16,40	16,15	16,15	16,64	1M	46
10/03/2025	-2,62%	-0,44	16,33	16,66	16,16	16,76	10M	177
07/03/2025	0,48%	0,08	16,77	16,86	16,55	16,99	1M	40
06/03/2025	-3,86%	-0,67	16,69	17,36	16,69	17,36	1M	57
05/03/2025	-3,82%	-0,69	17,36	18,05	17,32	18,05	247K	32
28/02/2025	1,92%	0,34	18,05	17,71	17,55	18,11	617K	92
27/02/2025	-2,85%	-0,52	17,71	18,44	17,71	18,48	123K	31
26/02/2025	2,36%	0,42	18,23	17,71	17,71	18,26	264K	19
25/02/2025	-1,49%	-0,27	17,81	18,27	17,74	18,41	798K	53
24/02/2025	-2,16%	-0,40	18,08	18,49	18,05	18,49	218K	23
21/02/2025	-0,96%	-0,18	18,48	18,84	18,37	18,90	173K	37
20/02/2025	-1,89%	-0,36	18,66	19,16	18,61	19,16	134K	34
19/02/2025	1,39%	0,26	19,02	18,95	18,83	19,03	80K	26
18/02/2025	-0,53%	-0,10	18,76	18,92	18,70	19,05	2M	580
17/02/2025	-0,37%	-0,07	18,86	18,83	18,80	20,02	108K	64
14/02/2025	-0,11%	-0,02	18,93	18,94	18,80	18,95	5K	14
13/02/2025	1,55%	0,29	18,95	18,66	18,66	18,98	379K	38
12/02/2025	-0,48%	-0,09	18,66	18,65	18,02	18,91	342K	50
11/02/2025	-0,16%	-0,03	18,75	18,66	18,61	18,99	417K	200
10/02/2025	1,35%	0,25	18,78	18,53	18,53	18,91	80K	29
07/02/2025	0,43%	0,08	18,53	18,55	18,29	18,67	190K	374
06/02/2025	0,00%	0,00	18,45	18,48	18,41	18,70	454K	33
05/02/2025	1,32%	0,24	18,45	18,39	18,21	18,51	325K	34
04/02/2025	-0,49%	-0,09	18,21	18,25	18,17	18,42	4M	49
03/02/2025	-0,81%	-0,15	18,30	18,41	18,01	18,44	1M	62
31/01/2025	-0,27%	-0,05	18,45	18,69	18,36	19,00	90K	79
30/01/2025	0,54%	0,10	18,50	18,47	18,39	18,80	728K	23
29/01/2025	-1,60%	-0,30	18,40	18,50	18,40	18,88	504K	52
28/01/2025	2,02%	0,37	18,70	18,30	18,29	18,92	3M	57
27/01/2025	-5,37%	-1,04	18,33	19,04	18,25	19,04	276K	85
24/01/2025	-0,92%	-0,18	19,37	19,54	19,20	19,54	384K	199
23/01/2025	0,41%	0,08	19,55	19,47	19,10	19,55	3M	63
22/01/2025	1,83%	0,35	19,47	19,11	19,11	19,64	437K	57
21/01/2025	1,06%	0,20	19,12	19,10	18,78	19,19	2M	67
20/01/2025	1,23%	0,23	18,92	18,88	18,69	20,08	51K	92
17/01/2025	1,52%	0,28	18,69	18,34	18,34	19,00	310K	37
16/01/2025	0,22%	0,04	18,41	18,47	18,41	18,91	431K	542
15/01/2025	1,94%	0,35	18,37	18,05	18,02	18,55	456K	51
14/01/2025	-1,96%	-0,36	18,02	18,38	17,97	18,45	6M	84
13/01/2025	0,66%	0,12	18,38	18,09	17,99	18,38	14M	284
10/01/2025	-4,95%	-0,95	18,26	19,15	18,16	19,15	1M	388
09/01/2025	0,89%	0,17	19,21	19,04	18,83	19,83	394K	100
08/01/2025	-0,37%	-0,07	19,04	19,13	18,89	19,14	608K	34
07/01/2025	-2,25%	-0,44	19,11	19,70	18,90	19,70	762K	77
06/01/2025	0,57%	0,11	19,55	19,47	19,34	19,65	2M	223
03/01/2025	1,94%	0,37	19,44	19,35	19,05	19,47	89K	24
02/01/2025	-2,05%	-0,40	19,07	19,45	18,70	19,46	986K	185
30/12/2024	-0,66%	-0,13	19,47	19,60	19,03	19,83	816K	242
27/12/2024	-1,21%	-0,24	19,60	19,99	19,34	19,99	1M	844
26/12/2024	0,25%	0,05	19,84	19,79	19,63	20,01	646K	57
23/12/2024	3,34%	0,64	19,79	19,29	19,16	19,79	443K	58
20/12/2024	-0,73%	-0,14	19,15	19,29	18,58	19,30	954K	62
19/12/2024	-0,92%	-0,18	19,29	19,66	19,04	19,66	956K	104
18/12/2024	-0,56%	-0,11	19,47	19,59	19,40	20,07	1M	135
17/12/2024	-0,66%	-0,13	19,58	19,71	19,29	19,77	474K	52
16/12/2024	1,81%	0,35	19,71	19,37	19,15	19,71	758K	158
13/12/2024	-0,15%	-0,03	19,36	19,59	19,02	19,59	814K	88
12/12/2024	-0,21%	-0,04	19,39	19,63	19,09	19,63	554K	119
11/12/2024	0,78%	0,15	19,43	19,28	19,06	19,54	1M	255
10/12/2024	-0,67%	-0,13	19,28	19,41	19,07	19,47	1M	871
09/12/2024	-1,07%	-0,21	19,41	19,49	19,35	19,69	1M	110
06/12/2024	2,45%	0,47	19,62	19,34	19,20	19,62	1M	44
05/12/2024	-1,34%	-0,26	19,15	19,60	19,10	19,60	341K	127
04/12/2024	1,78%	0,34	19,41	19,05	18,88	19,49	2M	834
03/12/2024	0,37%	0,07	19,07	19,00	18,86	19,40	1M	67
02/12/2024	2,04%	0,38	19,00	18,62	18,53	19,13	630K	181
29/11/2024	0,54%	0,10	18,62	18,71	18,25	19,90	833K	167
28/11/2024	1,65%	0,30	18,52	18,22	18,04	18,52	463K	24
27/11/2024	0,44%	0,08	18,22	18,19	17,71	18,22	597K	49
26/11/2024	1,17%	0,21	18,14	17,93	17,92	18,14	1M	159
25/11/2024	-0,72%	-0,13	17,93	18,06	17,80	18,21	1M	200
22/11/2024	-0,82%	-0,15	18,06	18,21	17,95	18,24	754K	48
21/11/2024	-0,71%	-0,13	18,21	18,53	17,95	18,53	893K	87
19/11/2024	2,46%	0,44	18,34	18,08	17,86	18,34	687K	56
18/11/2024	-2,24%	-0,41	17,90	18,31	17,67	18,41	634K	177
14/11/2024	-0,38%	-0,07	18,31	18,56	18,11	18,56	2M	164
13/11/2024	0,60%	0,11	18,38	18,30	18,22	18,55	2M	239
12/11/2024	0,66%	0,12	18,27	18,15	18,00	18,27	2M	36
11/11/2024	0,17%	0,03	18,15	18,31	18,11	18,44	786K	47
08/11/2024	0,67%	0,12	18,12	18,18	18,00	18,30	672K	176
07/11/2024	1,58%	0,28	18,00	18,03	17,41	18,15	175K	51
06/11/2024	2,19%	0,38	17,72	17,52	17,52	17,82	543K	165
05/11/2024	0,29%	0,05	17,34	17,47	17,29	17,52	913K	63
04/11/2024	-1,31%	-0,23	17,29	17,52	17,13	17,54	286K	46
01/11/2024	2,52%	0,43	17,52	17,27	17,21	17,52	121K	30
31/10/2024	-1,95%	-0,34	17,09	17,43	16,53	17,60	444K	187
30/10/2024	-0,91%	-0,16	17,43	17,90	17,43	17,91	43K	38
29/10/2024	1,91%	0,33	17,59	17,03	17,03	17,62	409K	297
28/10/2024	-	-	17,26	17,40	17,17	17,46	157K	43

Date,Open,High,Low,Close,Volume
16-May-25,18.42,18.54,18.29,18.29,279235
15-May-25,18.48,18.49,18.06,18.29,173534
14-May-25,18.08,18.29,18.05,18.29,433387
13-May-25,17.95,18.07,17.92,18.06,130410
12-May-25,17.84,17.95,17.18,17.95,148775
09-May-25,17.57,17.57,17.18,17.29,42700
08-May-25,17.50,17.50,17.32,17.44,171903
07-May-25,17.47,17.77,17.27,17.50,65055
06-May-25,17.32,17.50,17.29,17.29,491372
05-May-25,17.01,17.49,17.01,17.32,74243
02-May-25,17.00,17.43,16.96,17.36,223670
30-Apr-25,16.52,16.95,16.52,16.95,632044
29-Apr-25,17.09,17.09,16.51,16.89,18629
28-Apr-25,16.84,16.84,16.68,16.78,35334
25-Apr-25,17.18,17.18,16.80,16.84,60067
24-Apr-25,16.28,16.81,16.28,16.81,115332
23-Apr-25,15.63,16.33,15.63,16.11,608312
22-Apr-25,15.85,15.91,15.64,15.77,5757
17-Apr-25,15.99,16.13,15.85,15.85,43344
16-Apr-25,16.81,16.81,15.94,15.98,140726
15-Apr-25,16.61,16.77,16.53,16.68,5179
14-Apr-25,16.09,16.55,16.09,16.45,84991
11-Apr-25,16.09,16.30,15.86,16.15,362133
10-Apr-25,16.63,16.63,15.94,16.11,8904
09-Apr-25,15.10,16.15,15.10,16.15,794456
08-Apr-25,15.59,15.95,15.10,15.10,1337559
07-Apr-25,14.60,15.90,14.50,15.17,1365612
04-Apr-25,15.44,15.45,14.97,14.97,512405
03-Apr-25,16.64,16.64,15.40,15.40,194648
02-Apr-25,16.40,16.66,16.16,16.47,369722
01-Apr-25,16.16,16.38,16.16,16.31,1088627
31-Mar-25,16.36,16.36,16.00,16.24,493901
28-Mar-25,17.34,17.34,16.36,16.36,534401
27-Mar-25,17.36,17.37,16.98,16.98,147642
26-Mar-25,17.30,17.30,16.99,17.09,1281814
25-Mar-25,17.58,17.58,17.28,17.48,225784
24-Mar-25,17.26,17.47,17.08,17.27,655697
21-Mar-25,16.67,16.86,16.67,16.84,192905
20-Mar-25,16.55,16.89,16.47,16.67,152057
19-Mar-25,16.41,16.81,16.39,16.60,220883
18-Mar-25,16.73,16.87,16.40,16.40,248756
17-Mar-25,16.50,16.91,16.50,16.73,242503
14-Mar-25,16.39,16.73,16.39,16.68,343054
13-Mar-25,16.70,17.01,16.39,16.39,748456
12-Mar-25,16.59,16.93,16.40,16.70,1957536
11-Mar-25,16.15,16.64,16.15,16.40,1108809
10-Mar-25,16.66,16.76,16.16,16.33,10407934
07-Mar-25,16.86,16.99,16.55,16.77,1318200
06-Mar-25,17.36,17.36,16.69,16.69,1392154
05-Mar-25,18.05,18.05,17.32,17.36,247209
28-Feb-25,17.71,18.11,17.55,18.05,617108
27-Feb-25,18.44,18.48,17.71,17.71,122994
26-Feb-25,17.71,18.26,17.71,18.23,264139
25-Feb-25,18.27,18.41,17.74,17.81,797936
24-Feb-25,18.49,18.49,18.05,18.08,217620
21-Feb-25,18.84,18.90,18.37,18.48,172687
20-Feb-25,19.16,19.16,18.61,18.66,134246
19-Feb-25,18.95,19.03,18.83,19.02,80258
18-Feb-25,18.92,19.05,18.70,18.76,1520890
17-Feb-25,18.83,20.02,18.80,18.86,108089
14-Feb-25,18.94,18.95,18.80,18.93,4569
13-Feb-25,18.66,18.98,18.66,18.95,379381
12-Feb-25,18.65,18.91,18.02,18.66,341969
11-Feb-25,18.66,18.99,18.61,18.75,417188
10-Feb-25,18.53,18.91,18.53,18.78,79623
07-Feb-25,18.55,18.67,18.29,18.53,189650
06-Feb-25,18.48,18.70,18.41,18.45,454068
05-Feb-25,18.39,18.51,18.21,18.45,324847
04-Feb-25,18.25,18.42,18.17,18.21,4177516
03-Feb-25,18.41,18.44,18.01,18.30,1288679
31-Jan-25,18.69,19.00,18.36,18.45,89956
30-Jan-25,18.47,18.80,18.39,18.50,728447
29-Jan-25,18.50,18.88,18.40,18.40,503992
28-Jan-25,18.30,18.92,18.29,18.70,3150726
27-Jan-25,19.04,19.04,18.25,18.33,276261
24-Jan-25,19.54,19.54,19.20,19.37,384184
23-Jan-25,19.47,19.55,19.10,19.55,3147627
22-Jan-25,19.11,19.64,19.11,19.47,437012
21-Jan-25,19.10,19.19,18.78,19.12,2088830
20-Jan-25,18.88,20.08,18.69,18.92,51325
17-Jan-25,18.34,19.00,18.34,18.69,310257
16-Jan-25,18.47,18.91,18.41,18.41,430856
15-Jan-25,18.05,18.55,18.02,18.37,455862
14-Jan-25,18.38,18.45,17.97,18.02,5619643
13-Jan-25,18.09,18.38,17.99,18.38,14171550
10-Jan-25,19.15,19.15,18.16,18.26,1262435
09-Jan-25,19.04,19.83,18.83,19.21,394215
08-Jan-25,19.13,19.14,18.89,19.04,607612
07-Jan-25,19.70,19.70,18.90,19.11,761789
06-Jan-25,19.47,19.65,19.34,19.55,2325075
03-Jan-25,19.35,19.47,19.05,19.44,88623
02-Jan-25,19.45,19.46,18.70,19.07,986231
30-Dec-24,19.60,19.83,19.03,19.47,815813
27-Dec-24,19.99,19.99,19.34,19.60,1486822
26-Dec-24,19.79,20.01,19.63,19.84,645903
23-Dec-24,19.29,19.79,19.16,19.79,442953
20-Dec-24,19.29,19.30,18.58,19.15,953727
19-Dec-24,19.66,19.66,19.04,19.29,955916
18-Dec-24,19.59,20.07,19.40,19.47,1344980
17-Dec-24,19.71,19.77,19.29,19.58,473920
16-Dec-24,19.37,19.71,19.15,19.71,758282
13-Dec-24,19.59,19.59,19.02,19.36,813947
12-Dec-24,19.63,19.63,19.09,19.39,554240
11-Dec-24,19.28,19.54,19.06,19.43,1285697
10-Dec-24,19.41,19.47,19.07,19.28,1212866
09-Dec-24,19.49,19.69,19.35,19.41,1394799
06-Dec-24,19.34,19.62,19.20,19.62,1329332
05-Dec-24,19.60,19.60,19.10,19.15,341214
04-Dec-24,19.05,19.49,18.88,19.41,2232729
03-Dec-24,19.00,19.40,18.86,19.07,1285816
02-Dec-24,18.62,19.13,18.53,19.00,629686
29-Nov-24,18.71,19.90,18.25,18.62,833302
28-Nov-24,18.22,18.52,18.04,18.52,462631
27-Nov-24,18.19,18.22,17.71,18.22,596941
26-Nov-24,17.93,18.14,17.92,18.14,1025800
25-Nov-24,18.06,18.21,17.80,17.93,1209927
22-Nov-24,18.21,18.24,17.95,18.06,754153
21-Nov-24,18.53,18.53,17.95,18.21,893215
19-Nov-24,18.08,18.34,17.86,18.34,687117
18-Nov-24,18.31,18.41,17.67,17.90,634346
14-Nov-24,18.56,18.56,18.11,18.31,1859028
13-Nov-24,18.30,18.55,18.22,18.38,1617061
12-Nov-24,18.15,18.27,18.00,18.27,1814317
11-Nov-24,18.31,18.44,18.11,18.15,786192
08-Nov-24,18.18,18.30,18.00,18.12,672281
07-Nov-24,18.03,18.15,17.41,18.00,175060
06-Nov-24,17.52,17.82,17.52,17.72,543360
05-Nov-24,17.47,17.52,17.29,17.34,912827
04-Nov-24,17.52,17.54,17.13,17.29,286098
01-Nov-24,17.27,17.52,17.21,17.52,121176
31-Oct-24,17.43,17.60,16.53,17.09,444232
30-Oct-24,17.90,17.91,17.43,17.43,43430
29-Oct-24,17.03,17.62,17.03,17.59,409080
28-Oct-24,17.40,17.46,17.17,17.26,157090

*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