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
2026-04-27	10.570	10.570	10.560	10.560	10.560	1,048
2026-04-24	10.530	10.550	10.530	10.540	10.540	9,528
2026-04-23	10.510	10.530	10.500	10.520	10.520	19,349
2026-04-22	10.520	10.520	10.500	10.500	10.500	34,739
2026-04-20	10.500	10.510	10.450	10.510	10.510	26,641
2026-04-17	10.500	10.530	10.500	10.530	10.530	11,165
2026-04-16	10.500	10.500	10.450	10.500	10.500	25,287
2026-04-15	10.480	10.490	10.420	10.480	10.480	59,803
2026-04-14	10.510	10.510	10.480	10.480	10.480	1,871
2026-04-13	10.520	10.530	10.490	10.490	10.490	7,386
2026-04-10	10.550	10.550	10.550	10.550	10.550	2,838
2026-04-09	10.530	10.540	10.530	10.540	10.540	6,754
2026-04-08	10.540	10.540	10.530	10.530	10.530	4,498
2026-04-07	10.540	10.540	10.520	10.530	10.530	2,202
2026-04-06	10.550	10.550	10.520	10.540	10.540	4,996
2026-04-02	10.550	10.550	10.530	10.540	10.540	6,191
2026-04-01	10.540	10.550	10.540	10.540	10.540	241
2026-03-31	10.550	10.550	10.540	10.540	10.540	49,689
2026-03-30	10.550	10.550	10.540	10.550	10.550	217
2026-03-27	10.550	10.560	10.530	10.550	10.550	32,303
2026-03-26	10.560	10.560	10.540	10.550	10.550	238
2026-03-25	10.550	10.550	10.530	10.530	10.530	16,529
2026-03-24	10.550	10.550	10.520	10.530	10.530	1,248
2026-03-23	10.550	10.550	10.540	10.550	10.550	521
2026-03-20	10.550	10.550	10.540	10.550	10.550	227
2026-03-19	10.540	10.540	10.530	10.540	10.540	6,828
2026-03-18	10.560	10.560	10.550	10.560	10.560	5,816
2026-03-17	10.570	10.570	10.570	10.570	10.570	8,080
2026-03-16	10.570	10.570	10.570	10.570	10.570	311
2026-03-13	10.560	10.560	10.560	10.560	10.560	564
2026-03-12	10.520	10.560	10.520	10.560	10.560	35,856
2026-03-11	10.550	10.550	10.540	10.540	10.540	350
2026-03-10	10.530	10.540	10.530	10.540	10.540	1,070
2026-03-09	10.530	10.530	10.530	10.530	10.530	149
2026-03-06	10.510	10.520	10.510	10.520	10.520	867
2026-03-05	10.510	10.510	10.500	10.510	10.510	4,417
2026-03-04	10.510	10.510	10.500	10.510	10.510	5,146
2026-03-03	10.510	10.510	10.500	10.510	10.510	4,025
2026-03-02	10.510	10.510	10.500	10.510	10.510	409
2026-02-27	10.510	10.510	10.500	10.500	10.500	4,137
2026-02-26	10.500	10.500	10.490	10.500	10.500	2,146
2026-02-25	10.510	10.510	10.500	10.510	10.510	5,035
2026-02-24	10.520	10.520	10.500	10.520	10.520	17,718
2026-02-23	10.510	10.520	10.510	10.520	10.520	17,369
2026-02-20	10.510	10.520	10.500	10.520	10.520	10,615
2026-02-19	10.500	10.520	10.490	10.500	10.500	16,234
2026-02-18	10.510	10.510	10.490	10.490	10.490	3,791
2026-02-13	10.500	10.550	10.490	10.510	10.510	73,922
2026-02-12	10.480	10.520	10.480	10.520	10.520	18,579
2026-02-11	10.460	10.480	10.460	10.480	10.480	419
2026-02-10	10.470	10.470	10.470	10.470	10.470	952
2026-02-09	10.460	10.460	10.440	10.440	10.440	16,716
2026-02-06	10.470	10.470	10.440	10.450	10.450	218
2026-02-05	10.440	10.450	10.440	10.440	10.440	405
2026-02-04	10.450	10.450	10.420	10.430	10.430	4,093
2026-02-03	10.420	10.420	10.420	10.420	10.420	172
2026-02-02	10.530	10.530	10.410	10.410	10.410	6,511
2026-01-30	10.450	10.450	10.420	10.420	10.420	12,949
2026-01-29	10.410	10.430	10.410	10.410	10.410	34,891
2026-01-28	10.530	10.530	10.410	10.410	10.410	1,556

← NewerPage 3 of 5 · 247 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.