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
2026-07-22	11.040	11.050	11.030	11.040	11.040	15,611
2026-07-21	11.040	11.040	11.020	11.040	11.040	3,401
2026-07-20	11.030	11.040	11.030	11.040	11.040	8,156
2026-07-17	11.020	11.030	11.020	11.030	11.030	3,945
2026-07-16	11.010	11.030	11.010	11.010	11.010	12,360
2026-07-15	11.020	11.020	11.000	11.020	11.020	1,386
2026-07-14	11.010	11.010	10.990	10.990	10.990	4,341
2026-07-13	11.000	11.000	10.980	10.980	10.980	1,730
2026-07-10	10.970	10.990	10.970	10.990	10.990	2,318
2026-07-09	10.970	10.980	10.970	10.970	10.970	1,945
2026-07-08	10.980	10.980	10.970	10.970	10.970	13
2026-07-07	10.960	10.980	10.960	10.970	10.970	237
2026-07-06	10.970	10.970	10.950	10.970	10.970	3,035
2026-07-03	10.960	10.970	10.960	10.970	10.970	10,063
2026-07-02	10.940	10.950	10.930	10.940	10.940	6,474
2026-07-01	10.940	10.950	10.930	10.950	10.950	16,620
2026-06-30	10.930	10.940	10.920	10.940	10.940	647
2026-06-29	10.930	10.940	10.920	10.930	10.930	2,805
2026-06-26	10.920	10.930	10.910	10.920	10.920	5,487
2026-06-25	10.920	10.920	10.900	10.900	10.900	56
2026-06-24	10.870	10.910	10.870	10.910	10.910	2,013
2026-06-23	10.910	10.920	10.870	10.870	10.870	15,021
2026-06-22	10.900	10.910	10.890	10.910	10.910	6,120
2026-06-19	10.900	10.900	10.880	10.900	10.900	1,329
2026-06-18	10.880	10.890	10.860	10.890	10.890	5,206
2026-06-17	10.880	10.880	10.860	10.880	10.880	4,640
2026-06-16	10.870	10.870	10.860	10.870	10.870	52,104
2026-06-15	10.840	10.860	10.840	10.840	10.840	2,674
2026-06-12	10.850	10.860	10.840	10.860	10.860	1,824
2026-06-11	10.840	10.850	10.840	10.840	10.840	12,527
2026-06-10	10.850	10.850	10.820	10.820	10.820	11,340
2026-06-09	10.830	10.850	10.830	10.850	10.850	6,696
2026-06-08	10.840	10.840	10.820	10.820	10.820	5,935
2026-06-05	10.830	10.830	10.810	10.830	10.830	5,225
2026-06-03	10.830	10.830	10.830	10.830	10.830	14,947
2026-06-02	10.820	10.820	10.800	10.810	10.810	10,680
2026-06-01	10.810	10.810	10.790	10.790	10.790	3,237
2026-05-29	10.790	10.810	10.790	10.810	10.810	9,885
2026-05-28	10.790	10.790	10.790	10.790	10.790	63
2026-05-27	10.790	10.790	10.780	10.790	10.790	29,954
2026-05-26	10.780	10.790	10.770	10.770	10.770	1,666
2026-05-25	10.780	10.780	10.760	10.780	10.780	10,436
2026-05-22	10.750	10.770	10.740	10.770	10.770	7,952
2026-05-21	10.730	10.760	10.720	10.760	10.760	12,418
2026-05-20	10.720	10.730	10.700	10.710	10.710	15,542
2026-05-19	10.700	10.730	10.670	10.710	10.710	30,570
2026-05-18	10.700	10.700	10.690	10.700	10.700	650
2026-05-15	10.690	10.690	10.660	10.680	10.680	13,213
2026-05-14	10.670	10.680	10.670	10.680	10.680	4,911
2026-05-13	10.660	10.670	10.660	10.660	10.660	615
2026-05-12	10.660	10.660	10.660	10.660	10.660	708
2026-05-11	10.650	10.650	10.630	10.650	10.650	2,152
2026-05-08	10.640	10.640	10.630	10.640	10.640	32,127
2026-05-07	10.630	10.630	10.630	10.630	10.630	880
2026-05-06	10.620	10.640	10.610	10.620	10.620	138,456
2026-05-05	10.610	10.610	10.610	10.610	10.610	2,161
2026-05-04	10.550	10.610	10.550	10.610	10.610	2,226
2026-04-30	10.580	10.590	10.580	10.590	10.590	5,979
2026-04-29	10.570	10.570	10.570	10.570	10.570	10,601
2026-04-28	10.560	10.560	10.560	10.560	10.560	1,019

← NewerPage 2 of 3 · 125 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.