Cotação atual, histórico e gráfico do papel: GENB11
adicionar papel a sua lista
-
| Cotação |
Variação % |
Variação |
| - |
- |
- |
| Abertura |
Mínimo |
Máximo |
| - |
- |
- |
candle | linear | OHLC MM1 MM2
| Data | Variação % | Variação | Cotação | Abertura | Mínimo | Máximo | Volume | Nº Negócios |
| 16/09/2021 | 0,19% | 0,02 | 10,39 | 10,38 | 10,35 | 10,45 | 11K | 7 |
| 15/09/2021 | 0,68% | 0,07 | 10,37 | 10,34 | 10,27 | 10,37 | 124 | 4 |
| 14/09/2021 | 0,29% | 0,03 | 10,30 | 10,27 | 10,15 | 10,35 | 11K | 9 |
| 13/09/2021 | -1,34% | -0,14 | 10,27 | 10,30 | 10,22 | 10,30 | 4K | 22 |
| 10/09/2021 | -0,86% | -0,09 | 10,41 | 10,51 | 10,34 | 10,52 | 13K | 18 |
| 09/09/2021 | -0,66% | -0,07 | 10,50 | 10,58 | 10,30 | 10,58 | 55K | 22 |
| 08/09/2021 | 1,44% | 0,15 | 10,57 | 10,30 | 10,30 | 10,58 | 5K | 19 |
| 06/09/2021 | 0,77% | 0,08 | 10,42 | 10,52 | 10,30 | 10,52 | 1K | 11 |
| 03/09/2021 | 1,37% | 0,14 | 10,34 | 10,26 | 10,26 | 11,03 | 135 | 10 |
| 02/09/2021 | -0,78% | -0,08 | 10,20 | 10,27 | 10,20 | 10,27 | 3K | 10 |
| 01/09/2021 | 0,00% | 0,00 | 10,28 | 10,28 | 10,26 | 10,35 | 237 | 6 |
|
|
| 31/08/2021 | -0,39% | -0,04 | 10,28 | 10,20 | 10,15 | 10,30 | 48K | 12 |
| 30/08/2021 | 1,57% | 0,16 | 10,32 | 10,20 | 9,97 | 10,61 | 184K | 21 |
| 27/08/2021 | -0,29% | -0,03 | 10,16 | 10,12 | 10,12 | 10,21 | 345 | 11 |
| 26/08/2021 | 0,49% | 0,05 | 10,19 | 10,17 | 10,13 | 10,19 | 366 | 10 |
| 25/08/2021 | -0,49% | -0,05 | 10,14 | 10,19 | 10,14 | 10,22 | 865 | 15 |
| 24/08/2021 | -2,02% | -0,21 | 10,19 | 10,40 | 10,19 | 10,40 | 19K | 33 |
| 23/08/2021 | 1,76% | 0,18 | 10,40 | 10,30 | 10,29 | 10,40 | 8K | 11 |
| 20/08/2021 | 0,89% | 0,09 | 10,22 | 10,24 | 10,14 | 10,32 | 2K | 7 |
| 19/08/2021 | 1,00% | 0,10 | 10,13 | 10,00 | 9,98 | 10,17 | 12K | 8 |
| 18/08/2021 | 1,21% | 0,12 | 10,03 | 9,87 | 9,87 | 10,05 | 3K | 9 |
| 17/08/2021 | -2,36% | -0,24 | 9,91 | 9,84 | 9,84 | 9,97 | 3K | 14 |
| 16/08/2021 | 1,30% | 0,13 | 10,15 | 9,95 | 9,87 | 10,15 | 5K | 15 |
| 13/08/2021 | 0,60% | 0,06 | 10,02 | 10,07 | 9,70 | 10,07 | 29K | 16 |
| 12/08/2021 | 0,30% | 0,03 | 9,96 | 9,93 | 9,70 | 9,96 | 3K | 13 |
| 11/08/2021 | -0,30% | -0,03 | 9,93 | 9,97 | 9,85 | 9,97 | 7K | 23 |
| 10/08/2021 | -0,40% | -0,04 | 9,96 | 11,93 | 9,90 | 12,06 | 56K | 71 |
| 09/08/2021 | -0,60% | -0,06 | 10,00 | 10,06 | 9,97 | 10,20 | 69K | 24 |
| 06/08/2021 | 0,70% | 0,07 | 10,06 | 10,04 | 10,02 | 10,11 | 2M | 40 |
| 05/08/2021 | 1,73% | 0,17 | 9,99 | 9,82 | 9,38 | 10,00 | 25K | 31 |
| 04/08/2021 | 0,20% | 0,02 | 9,82 | 9,82 | 9,78 | 9,94 | 4K | 15 |
| 03/08/2021 | 0,41% | 0,04 | 9,80 | 10,16 | 9,80 | 10,16 | 59K | 27 |
| 02/08/2021 | -7,05% | -0,74 | 9,76 | 10,48 | 9,70 | 10,48 | 52K | 49 |
| 30/07/2021 | 8,02% | 0,78 | 10,50 | 9,72 | 9,28 | 10,50 | 24K | 23 |
| 29/07/2021 | -2,80% | -0,28 | 9,72 | 10,20 | 9,72 | 10,62 | 19K | 36 |
| 28/07/2021 | 0,30% | 0,03 | 10,00 | 10,00 | 9,97 | 10,13 | 80K | 37 |
| 27/07/2021 | -11,14% | -1,25 | 9,97 | 12,00 | 9,83 | 13,62 | 205K | 157 |
| 26/07/2021 | - | - | 11,22 | 10,03 | 10,00 | 11,54 | 311K | 54 |
Date,Open,High,Low,Close,Volume
16-Sep-21,10.38,10.45,10.35,10.39,11459
15-Sep-21,10.34,10.37,10.27,10.37,124
14-Sep-21,10.27,10.35,10.15,10.30,10707
13-Sep-21,10.30,10.30,10.22,10.27,4186
10-Sep-21,10.51,10.52,10.34,10.41,13409
09-Sep-21,10.58,10.58,10.30,10.50,55477
08-Sep-21,10.30,10.58,10.30,10.57,5166
06-Sep-21,10.52,10.52,10.30,10.42,1412
03-Sep-21,10.26,11.03,10.26,10.34,135
02-Sep-21,10.27,10.27,10.20,10.20,3362
01-Sep-21,10.28,10.35,10.26,10.28,237
31-Aug-21,10.20,10.30,10.15,10.28,47522
30-Aug-21,10.20,10.61,9.97,10.32,183555
27-Aug-21,10.12,10.21,10.12,10.16,345
26-Aug-21,10.17,10.19,10.13,10.19,366
25-Aug-21,10.19,10.22,10.14,10.14,865
24-Aug-21,10.40,10.40,10.19,10.19,18973
23-Aug-21,10.30,10.40,10.29,10.40,7609
20-Aug-21,10.24,10.32,10.14,10.22,2325
19-Aug-21,10.00,10.17,9.98,10.13,11785
18-Aug-21,9.87,10.05,9.87,10.03,3011
17-Aug-21,9.84,9.97,9.84,9.91,2688
16-Aug-21,9.95,10.15,9.87,10.15,4997
13-Aug-21,10.07,10.07,9.70,10.02,29292
12-Aug-21,9.93,9.96,9.70,9.96,3027
11-Aug-21,9.97,9.97,9.85,9.93,7170
10-Aug-21,11.93,12.06,9.90,9.96,55934
09-Aug-21,10.06,10.20,9.97,10.00,69313
06-Aug-21,10.04,10.11,10.02,10.06,2014066
05-Aug-21,9.82,10.00,9.38,9.99,24743
04-Aug-21,9.82,9.94,9.78,9.82,4303
03-Aug-21,10.16,10.16,9.80,9.80,59497
02-Aug-21,10.48,10.48,9.70,9.76,52444
30-Jul-21,9.72,10.50,9.28,10.50,24100
29-Jul-21,10.20,10.62,9.72,9.72,18793
28-Jul-21,10.00,10.13,9.97,10.00,79660
27-Jul-21,12.00,13.62,9.83,9.97,205094
26-Jul-21,10.03,11.54,10.00,11.22,311374
*exoneração de responsabilidade e termos de uso