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

18.55 BRL +0.07 (+0.4%)

Close on Nov 6, 2026

Past year -1.9% · daily closes, Nov 6, 2025 – Nov 6, 2026, adjusted for splits

Day range: 18.55 – 19.72 BRLNov 6, 2026
Volume: 6,411 sharesNov 6, 2026
52-week range: 14.50 – 20.53 BRLLowest and highest trades, Nov 7, 2025 – Nov 6, 2026
Traded on an average day: 111,904 BRLMedian day 2,224 shares · last 3 months, Aug 6, 2026 – Nov 6, 2026

Daily closes

Last 3 months, Aug 6, 2026 – Nov 6, 2026 · BMFBOVESPA:GENB11 · BRL, adjusted for splits

Day	Close	Change	%	Open	High	Low	Volume
Fri, Nov 6	18.55	+0.07	+0.4%	18.91	19.72	18.55	6,411
Thu, Nov 5	18.48	-0.86	-4.4%	19.09	19.31	18.48	1,813
Wed, Nov 4	19.34	+0.12	+0.6%	18.90	19.68	18.90	583
Tue, Nov 3	19.22	+0.14	+0.7%	19.45	19.45	19.19	1,821
Fri, Oct 30	19.08	-0.09	-0.5%	19.37	19.37	18.97	826
Thu, Oct 29	19.17	-0.68	-3.4%	19.17	19.85	18.95	6,961
Wed, Oct 28	19.85	-0.28	-1.4%	20.53	20.53	19.85	682
Tue, Oct 27	20.13	+0.12	+0.6%	19.49	20.13	19.44	16,857
Mon, Oct 26	20.01	+1.35	+7.2%	20.21	20.21	19.96	1,874
Fri, Oct 23	18.66	+0.15	+0.8%	18.70	19.05	18.59	7,831
Thu, Oct 22	18.51	-0.19	-1.0%	18.81	18.81	18.51	663
Wed, Oct 21	18.70	+0.19	+1.0%	18.59	18.82	18.50	2,540
Tue, Oct 20	18.51	-0.32	-1.7%	18.83	18.83	18.51	1,059
Mon, Oct 19	18.83	+0.15	+0.8%	19.00	19.00	18.68	919
Fri, Oct 16	18.68	-0.65	-3.4%	19.33	19.37	18.55	19,109
Thu, Oct 15	19.33	+0.20	+1.0%	19.25	19.36	19.00	2,079
Wed, Oct 14	19.13	-0.53	-2.7%	19.86	19.86	19.13	1,491
Tue, Oct 13	19.66	+0.14	+0.7%	19.31	19.66	19.31	1,318
Fri, Oct 9	19.52	+0.10	+0.5%	19.62	19.67	18.50	41,970
Thu, Oct 8	19.42	-0.25	-1.3%	19.65	19.70	19.01	45,060
Wed, Oct 7	19.67	+0.11	+0.6%	19.74	19.74	19.49	1,141
Tue, Oct 6	19.56	+0.18	+0.9%	19.80	19.80	19.35	11,412
Mon, Oct 5	19.38	-0.58	-2.9%	20.13	20.13	19.07	7,331
Fri, Oct 2	19.96	+0.27	+1.4%	19.85	20.20	19.85	8,897
Thu, Oct 1	19.69	-0.05	-0.3%	19.25	19.83	19.25	3,146
Wed, Sep 30	19.74	+0.04	+0.2%	19.25	19.83	19.25	840
Tue, Sep 29	19.70	-0.03	-0.2%	19.73	19.74	19.70	4,235
Mon, Sep 28	19.73	+0.20	+1.0%	19.17	19.86	19.17	3,463
Fri, Sep 25	19.53	-0.29	-1.5%	19.87	19.87	19.53	2,446
Thu, Sep 24	19.82	+0.20	+1.0%	19.82	19.82	19.61	45
Wed, Sep 23	19.62	+0.30	+1.6%	19.15	19.62	19.03	2,926
Tue, Sep 22	19.32	+0.03	+0.2%	19.29	19.52	19.29	2,973
Mon, Sep 21	19.29	+0.09	+0.5%	19.20	19.45	18.91	3,512
Fri, Sep 18	19.20	+0.04	+0.2%	18.81	19.38	18.81	3,224
Thu, Sep 17	19.16	+0.17	+0.9%	18.99	19.54	18.99	575
Wed, Sep 16	18.99	-0.06	-0.3%	19.20	19.20	18.90	2,260
Tue, Sep 15	19.05	-0.01	-0.1%	19.06	19.10	18.95	1,210
Mon, Sep 14	19.06	+0.19	+1.0%	18.89	19.22	18.89	2,015
Fri, Sep 11	18.87	+0.32	+1.7%	18.43	18.94	18.43	2,286
Thu, Sep 10	18.55	-0.11	-0.6%	18.76	18.76	18.55	1,378
Wed, Sep 9	18.66	-0.06	-0.3%	18.91	19.18	18.59	3,566
Tue, Sep 8	18.72	-0.30	-1.6%	19.03	19.03	18.65	3,765
Fri, Sep 4	19.02	+0.03	+0.2%	18.99	19.04	18.99	1,555
Thu, Sep 3	18.99	+0.16	+0.8%	18.94	19.03	18.89	51
Wed, Sep 2	18.83	-0.14	-0.7%	18.66	18.90	18.66	1,205
Tue, Sep 1	18.97	-0.41	-2.1%	19.14	19.14	18.97	31,956
Mon, Aug 31	19.38	-0.11	-0.6%	19.19	19.44	19.19	6,568
Fri, Aug 28	19.49	+0.18	+0.9%	19.33	19.71	19.33	517
Thu, Aug 27	19.31	+0.52	+2.8%	18.84	19.34	18.84	3,256
Wed, Aug 26	18.79	+0.20	+1.1%	18.76	18.79	18.65	38
Tue, Aug 25	18.59	-0.14	-0.7%	18.75	18.80	18.59	1,014
Mon, Aug 24	18.73	-0.04	-0.2%	18.38	18.83	18.38	1,026
Fri, Aug 21	18.77	-0.05	-0.3%	18.51	18.98	18.51	23,509
Thu, Aug 20	18.82	-0.17	-0.9%	18.64	19.02	18.64	11,439
Wed, Aug 19	18.99	-0.16	-0.8%	18.85	19.04	18.81	1,245
Tue, Aug 18	19.15	-0.11	-0.6%	19.20	19.20	19.14	3,752
Mon, Aug 17	19.26	-0.19	-1.0%	19.45	19.61	19.26	1,624
Fri, Aug 14	19.45	-0.26	-1.3%	19.35	19.87	19.35	6,040
Thu, Aug 13	19.71	+0.18	+0.9%	19.53	19.76	19.53	1,052
Wed, Aug 12	19.53	+0.10	+0.5%	19.43	19.59	19.43	1,447
Tue, Aug 11	19.43	-0.05	-0.3%	19.58	19.58	19.43	1,795
Mon, Aug 10	19.48	+0.20	+1.0%	19.62	19.63	19.48	4,430
Fri, Aug 7	19.28	+0.01	+0.1%	19.28	19.61	19.28	31,818
Thu, Aug 6	19.27	-0.18	-0.9%	19.65	19.65	19.27	2,187

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)