Genial Teva Debentures Di Quality High Beta Fundo De Indice historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-16	11.310	11.310	11.300	11.310	11.310	12,371
2026-10-15	11.290	11.300	11.290	11.300	11.300	11,485
2026-10-14	11.300	11.300	11.290	11.300	11.300	10
2026-10-13	11.300	11.300	11.290	11.290	11.290	102
2026-10-09	11.290	11.290	11.290	11.290	11.290	472
2026-10-08	11.250	11.290	11.250	11.290	11.290	2,543
2026-10-07	11.250	11.250	11.240	11.250	11.250	270
2026-10-06	11.290	11.290	11.150	11.180	11.180	29,771
2026-10-05	11.270	11.270	11.270	11.270	11.270	16
2026-10-02	11.300	11.300	11.290	11.290	11.290	3
2026-10-01	11.290	11.300	11.270	11.300	11.300	12,949
2026-09-30	11.200	11.290	11.170	11.290	11.290	31,119
2026-09-29	11.200	11.200	11.190	11.190	11.190	682
2026-09-28	11.230	11.230	11.150	11.180	11.180	22,802
2026-09-25	11.270	11.270	11.200	11.210	11.210	14,084
2026-09-24	11.270	11.270	11.250	11.250	11.250	1,539
2026-09-23	11.280	11.280	11.240	11.240	11.240	7,000
2026-09-22	11.270	11.280	11.260	11.270	11.270	1,977
2026-09-21	11.280	11.290	11.270	11.270	11.270	6,244
2026-09-18	11.260	11.280	11.260	11.270	11.270	5,235
2026-09-17	11.260	11.260	11.250	11.260	11.260	3,974
2026-09-16	11.270	11.270	11.240	11.260	11.260	5,586
2026-09-15	11.260	11.260	11.250	11.260	11.260	1,760
2026-09-14	11.260	11.260	11.240	11.250	11.250	3,487
2026-09-11	11.250	11.250	11.250	11.250	11.250	1,562
2026-09-10	11.250	11.250	11.230	11.240	11.240	714
2026-09-09	11.230	11.250	11.230	11.240	11.240	12,887
2026-09-08	11.200	11.240	11.200	11.230	11.230	1,451
2026-09-04	11.240	11.240	11.140	11.200	11.200	39,958
2026-09-03	11.230	11.230	11.210	11.210	11.210	9,773
2026-09-02	11.220	11.230	11.210	11.230	11.230	9,147
2026-09-01	11.210	11.230	11.210	11.220	11.220	1,911
2026-08-31	11.220	11.220	11.200	11.210	11.210	2,063
2026-08-28	11.210	11.210	11.190	11.210	11.210	21
2026-08-27	11.210	11.210	11.190	11.210	11.210	188
2026-08-26	11.200	11.200	11.180	11.190	11.190	9,657
2026-08-25	11.200	11.200	11.180	11.200	11.200	4,154
2026-08-24	11.170	11.190	11.170	11.190	11.190	4,340
2026-08-21	11.170	11.180	11.160	11.180	11.180	3,717
2026-08-20	11.180	11.180	11.160	11.180	11.180	32
2026-08-19	11.170	11.170	11.140	11.160	11.160	5,877
2026-08-18	11.170	11.170	11.160	11.170	11.170	167
2026-08-17	11.170	11.170	11.150	11.150	11.150	21,342
2026-08-14	11.140	11.160	11.140	11.160	11.160	11,878
2026-08-13	11.140	11.150	11.140	11.140	11.140	2,321
2026-08-12	11.140	11.140	11.140	11.140	11.140	5,645
2026-08-11	11.120	11.130	11.110	11.110	11.110	48
2026-08-10	11.130	11.130	11.110	11.110	11.110	8,494
2026-08-07	11.100	11.120	11.100	11.120	11.120	1,103
2026-08-06	11.110	11.110	11.090	11.090	11.090	4,622
2026-08-05	11.100	11.110	11.100	11.100	11.100	7,284
2026-08-04	11.100	11.100	11.090	11.090	11.090	7,804
2026-08-03	11.090	11.100	11.080	11.100	11.100	2,978
2026-07-31	11.080	11.090	11.080	11.090	11.090	2,235
2026-07-30	11.060	11.060	11.060	11.060	11.060	2
2026-07-29	11.070	11.070	11.060	11.060	11.060	1,982
2026-07-28	11.070	11.070	11.050	11.050	11.050	4,165
2026-07-27	11.060	11.060	11.040	11.040	11.040	2,267
2026-07-24	11.040	11.060	11.040	11.060	11.060	15,887
2026-07-23	11.040	11.050	11.040	11.050	11.050	881

Page 1 of 5 · 254 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (BRL). Adjusted close accounts for splits and dividends. Educational only, not financial advice.