Stock listing
B3:GENB11 BTG Pactual SP B3 Ingenius Fundo de Indice Ações
Follow BTG Pactual SP B3 Ingenius Fundo de Indice into a list and get an email when it puts out news.
Share price · BMFBOVESPA:GENB11
18.51 BRL -0.32 (-1.7%)
Close on Oct 20, 2026
- Day range
- 18.49 – 18.83 BRLOct 20, 2026
- Volume
- 1,059 sharesOct 20, 2026
Daily closes
Last 3 months, Jul 20, 2026 – Oct 20, 2026 · BMFBOVESPA:GENB11 · BRL, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 18.51 | -0.32 | -1.7% | 18.82 | 18.83 | 18.49 | 1,059 | |
| 18.83 | +0.15 | +0.8% | 19.00 | 19.00 | 18.68 | 919 | |
| 18.68 | -0.65 | -3.4% | 19.33 | 19.37 | 18.55 | 19,109 | |
| 19.33 | +0.20 | +1.0% | 19.25 | 19.36 | 19.00 | 2,079 | |
| 19.13 | -0.53 | -2.7% | 19.86 | 19.86 | 19.13 | 1,491 | |
| 19.66 | +0.14 | +0.7% | 19.31 | 19.66 | 19.31 | 1,318 | |
| 19.52 | +0.10 | +0.5% | 19.62 | 19.67 | 18.50 | 41,970 | |
| 19.42 | -0.25 | -1.3% | 19.65 | 19.70 | 19.01 | 45,060 | |
| 19.67 | +0.11 | +0.6% | 19.74 | 19.74 | 19.49 | 1,141 | |
| 19.56 | +0.18 | +0.9% | 19.80 | 19.80 | 19.35 | 11,412 | |
| 19.38 | -0.58 | -2.9% | 20.13 | 20.13 | 19.07 | 7,331 | |
| 19.96 | +0.27 | +1.4% | 19.85 | 20.20 | 19.85 | 8,897 | |
| 19.69 | -0.05 | -0.3% | 19.25 | 19.83 | 19.25 | 3,146 | |
| 19.74 | +0.04 | +0.2% | 19.25 | 19.83 | 19.25 | 840 | |
| 19.70 | -0.03 | -0.2% | 19.73 | 19.74 | 19.70 | 4,235 | |
| 19.73 | +0.20 | +1.0% | 19.17 | 19.86 | 19.17 | 3,463 | |
| 19.53 | -0.29 | -1.5% | 19.87 | 19.87 | 19.53 | 2,446 | |
| 19.82 | +0.20 | +1.0% | 19.82 | 19.82 | 19.61 | 45 | |
| 19.62 | +0.30 | +1.6% | 19.15 | 19.62 | 19.03 | 2,926 | |
| 19.32 | +0.03 | +0.2% | 19.29 | 19.52 | 19.29 | 2,973 | |
| 19.29 | +0.09 | +0.5% | 19.20 | 19.45 | 18.91 | 3,512 | |
| 19.20 | +0.04 | +0.2% | 18.81 | 19.38 | 18.81 | 3,224 | |
| 19.16 | +0.17 | +0.9% | 18.99 | 19.54 | 18.99 | 575 | |
| 18.99 | -0.06 | -0.3% | 19.20 | 19.20 | 18.90 | 2,260 | |
| 19.05 | -0.01 | -0.1% | 19.06 | 19.10 | 18.95 | 1,210 | |
| 19.06 | +0.19 | +1.0% | 18.89 | 19.22 | 18.89 | 2,015 | |
| 18.87 | +0.32 | +1.7% | 18.43 | 18.94 | 18.43 | 2,286 | |
| 18.55 | -0.11 | -0.6% | 18.76 | 18.76 | 18.55 | 1,378 | |
| 18.66 | -0.06 | -0.3% | 18.91 | 19.18 | 18.59 | 3,566 | |
| 18.72 | -0.30 | -1.6% | 19.03 | 19.03 | 18.65 | 3,765 | |
| 19.02 | +0.03 | +0.2% | 18.99 | 19.04 | 18.99 | 1,555 | |
| 18.99 | +0.16 | +0.8% | 18.94 | 19.03 | 18.89 | 51 | |
| 18.83 | -0.14 | -0.7% | 18.66 | 18.90 | 18.66 | 1,205 | |
| 18.97 | -0.41 | -2.1% | 19.14 | 19.14 | 18.97 | 31,956 | |
| 19.38 | -0.11 | -0.6% | 19.19 | 19.44 | 19.19 | 6,568 | |
| 19.49 | +0.18 | +0.9% | 19.33 | 19.71 | 19.33 | 517 | |
| 19.31 | +0.52 | +2.8% | 18.84 | 19.34 | 18.84 | 3,256 | |
| 18.79 | +0.20 | +1.1% | 18.76 | 18.79 | 18.65 | 38 | |
| 18.59 | -0.14 | -0.7% | 18.75 | 18.80 | 18.59 | 1,014 | |
| 18.73 | -0.04 | -0.2% | 18.38 | 18.83 | 18.38 | 1,026 | |
| 18.77 | -0.05 | -0.3% | 18.51 | 18.98 | 18.51 | 23,509 | |
| 18.82 | -0.17 | -0.9% | 18.64 | 19.02 | 18.64 | 11,439 | |
| 18.99 | -0.16 | -0.8% | 18.85 | 19.04 | 18.81 | 1,245 | |
| 19.15 | -0.11 | -0.6% | 19.20 | 19.20 | 19.14 | 3,752 | |
| 19.26 | -0.19 | -1.0% | 19.45 | 19.61 | 19.26 | 1,624 | |
| 19.45 | -0.26 | -1.3% | 19.35 | 19.87 | 19.35 | 6,040 | |
| 19.71 | +0.18 | +0.9% | 19.53 | 19.76 | 19.53 | 1,052 | |
| 19.53 | +0.10 | +0.5% | 19.43 | 19.59 | 19.43 | 1,447 | |
| 19.43 | -0.05 | -0.3% | 19.58 | 19.58 | 19.43 | 1,795 | |
| 19.48 | +0.20 | +1.0% | 19.62 | 19.63 | 19.48 | 4,430 | |
| 19.28 | +0.01 | +0.1% | 19.28 | 19.61 | 19.28 | 31,818 | |
| 19.27 | -0.18 | -0.9% | 19.65 | 19.65 | 19.27 | 2,187 | |
| 19.45 | +0.04 | +0.2% | 19.50 | 19.73 | 19.45 | 690 | |
| 19.41 | +0.40 | +2.1% | 18.99 | 19.57 | 18.99 | 2,576 | |
| 19.01 | +0.73 | +4.0% | 18.77 | 19.01 | 18.77 | 3,793 | |
| 18.28 | +0.35 | +2.0% | 18.21 | 18.30 | 18.21 | 7,426 | |
| 17.93 | +0.31 | +1.8% | 17.76 | 17.93 | 17.71 | 549 | |
| 17.62 | -0.23 | -1.3% | 18.25 | 18.25 | 17.62 | 2,168 | |
| 17.85 | +0.29 | +1.7% | 17.98 | 18.00 | 17.73 | 329 | |
| 17.56 | +0.06 | +0.3% | 17.16 | 17.83 | 17.16 | 2,969 | |
| 17.50 | -0.09 | -0.5% | 17.23 | 17.63 | 17.23 | 940 | |
| 17.59 | -0.38 | -2.1% | 18.15 | 18.15 | 17.50 | 938 | |
| 17.97 | -0.19 | -1.0% | 18.06 | 18.13 | 17.97 | 22,816 | |
| 18.16 | -0.02 | -0.1% | 18.14 | 18.23 | 18.08 | 4,180 | |
| 18.18 | -0.07 | -0.4% | 18.30 | 18.44 | 18.18 | 969 |
- Ticker
- B3:GENB11
- Asset type
- Fund
- Exchange
- B3
- Currency
- BRL
BTG Pactual SP B3 Ingenius Fundo de Indice on 6ix
- What it is
- Exchange-traded fund (ETF)
Log in to ask 6ix AI your own questions about BTG Pactual SP B3 Ingenius Fundo de Indice.