ibovX - histórico, cotações e gráficos BOVESPA, maiores baixas bovespa, maiores altas bovespa, Cotações moedas e criptomoedas Bitcoin BTC, Ethereum ETH, Cardano ADA e muito mais

cotações, gráficos e mais...

login
papéis

papéis
mais

Cotação atual, histórico e gráfico do papel: ENDD11

compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos

Papel:
Quantidade de pregões:
Período:


adicionar papel a sua lista


-

Cotação atual: (-)
carregando cotação

Cotação Variação % Variação
- - -
Abertura Mínimo Máximo
- - -
candle  |  linear  |  OHLC    MM1   MM2



DataVariação %VariaçãoCotaçãoAberturaMínimoMáximoVolumeNº Negócios
23/04/20240,62%0,72116,22115,50115,50116,2235K99
22/04/20240,04%0,05115,50115,00115,00116,46438K285
19/04/20240,39%0,45115,45115,00115,00115,45130K301
18/04/20240,46%0,53115,00114,52114,01115,492M177
17/04/20241,01%1,14114,47114,00113,37114,52404K1.026
16/04/2024-0,97%-1,11113,33114,00113,28114,85844K434
15/04/20240,39%0,44114,44114,90113,38114,90408K512
12/04/2024-0,22%-0,25114,00114,23114,00114,81389K268
11/04/2024-0,64%-0,74114,25115,00114,25115,45414K586
10/04/2024-0,28%-0,32114,99114,95114,52115,00510K824
09/04/20240,29%0,33115,31115,49114,30115,49725K949
08/04/20240,85%0,97114,98115,00114,00116,982M1.100
05/04/2024-0,42%-0,48114,01114,50113,88114,96726K1.861
04/04/20240,15%0,17114,49114,21114,09114,82256K1.564
03/04/20240,20%0,23114,32115,00114,09115,00511K301
02/04/2024-0,03%-0,03114,09114,00114,00115,00312K476
01/04/2024-0,68%-0,78114,12115,00114,02115,10417K1.763
28/03/2024-0,09%-0,10114,90115,00114,13115,001M1.083
27/03/20240,17%0,20115,00114,75114,75115,4075K166
26/03/20240,61%0,70114,80113,90113,90114,80136K128
25/03/20240,09%0,10114,10113,71113,71114,93813K1.711
22/03/2024-0,82%-0,94114,00114,00114,00114,75108K26
21/03/2024-0,05%-0,06114,94115,00113,57115,00209K101
20/03/20240,17%0,20115,00114,50114,10115,00648K1.753
19/03/20240,70%0,80114,80114,01113,47115,00546K1.801
18/03/2024-0,06%-0,07114,00114,87113,11114,89309K425
15/03/20240,06%0,07114,07114,00113,25114,89177K235
14/03/20240,00%0,00114,00114,00113,99114,89164K832
13/03/2024-0,86%-0,99114,00114,06113,60115,00245K81
12/03/20241,05%1,20114,99114,49113,79115,00484K856
11/03/2024-0,61%-0,70113,79115,00113,51115,00242K847
08/03/20240,52%0,59114,49115,38113,54115,38336K1.114
07/03/2024-0,09%-0,10113,90114,00113,90114,57106K678
06/03/20240,35%0,40114,00113,50113,50114,49176K618
05/03/2024-0,08%-0,09113,60113,60113,12115,50473K164
04/03/2024-0,72%-0,83113,69116,00113,44116,00998K2.353
01/03/2024-1,22%-1,42114,52115,97114,52117,49614K311
29/02/20240,82%0,94115,94114,70114,03116,00472K1.144
28/02/2024-1,28%-1,49115,00116,00114,10116,00161K546
27/02/2024-0,02%-0,02116,49117,30114,02118,00747K1.221
26/02/20241,93%2,21116,51113,05113,00119,88471K405
23/02/20241,15%1,30114,30112,99112,16114,51507K1.247
22/02/20243,39%3,70113,00110,06109,44117,601M1.451
21/02/20240,05%0,05109,30110,41109,30112,00272K58
20/02/20241,06%1,15109,25108,10108,10111,00162K18
19/02/20240,60%0,64108,10107,47107,47108,10546K140
16/02/20240,44%0,47107,46107,30106,81107,46152K80
15/02/20240,58%0,62106,99107,50106,29107,50601K103
14/02/2024-1,12%-1,21106,37106,13106,12106,99223K1.338
09/02/20240,58%0,62107,58106,01106,01107,79354K130
08/02/20240,43%0,46106,96106,85106,00106,96209K75
07/02/20240,57%0,60106,50105,90105,52106,50389K452
06/02/20240,00%0,00105,90105,61105,40105,9044K22
05/02/20240,33%0,35105,90105,95105,15106,25307K1.201
02/02/20240,43%0,45105,55105,00105,00106,25734K750
01/02/2024-0,38%-0,40105,10105,50104,69105,50167K263
31/01/2024-0,47%-0,50105,50106,00104,71106,00286K33
30/01/20240,01%0,01106,00105,03104,46106,71178K222
29/01/20240,94%0,99105,99105,02104,80106,03782K1.121
26/01/2024-0,17%-0,18105,00105,20104,96106,49724K266
25/01/2024-0,96%-1,02105,18106,90105,11106,90244K119
24/01/2024-0,61%-0,65106,20106,85106,08106,85334K826
23/01/2024-0,14%-0,15106,85106,00106,00107,00269K1.816
22/01/20240,48%0,51107,00106,98106,00107,012M637
19/01/2024-0,01%-0,01106,49106,06106,00107,00590K593
18/01/2024-0,46%-0,49106,50106,13106,00106,98716K44
17/01/2024-0,78%-0,84106,99107,00106,00107,79946K658
16/01/20242,70%2,83107,83105,40104,30108,181M1.356
15/01/20241,45%1,50105,00103,50103,50105,7796K50
12/01/20240,63%0,65103,50102,85102,85103,50100K9
11/01/20240,17%0,17102,85102,84102,21103,85713K166
10/01/20240,30%0,31102,68101,84101,84102,78269K376
09/01/2024-0,45%-0,46102,37102,85101,62102,85456K375
08/01/20241,65%1,67102,83102,89101,60102,8978K14
05/01/2024-0,13%-0,13101,16102,49100,91102,49328K540
04/01/2024-0,69%-0,70101,29101,99100,65101,99574K1.425
03/01/20240,00%0,00101,99102,00100,86103,011M2.833
02/01/2024-0,01%-0,01101,99102,00100,91102,00294K285
28/12/20230,98%0,99102,00101,80100,50102,00316K41
27/12/20230,49%0,49101,01101,70100,88101,91337K58
26/12/2023-5,18%-5,49100,52102,60100,01102,601M1.802
22/12/20231,93%2,01106,01104,01104,01106,12588K506
21/12/2023-0,97%-1,02104,00105,02104,00106,10372K809
20/12/20230,98%1,02105,02104,50104,00105,95620K2.797
19/12/20230,97%1,00104,00103,55103,55104,53574K2.430
18/12/2023-0,95%-0,99103,00103,97102,80103,97143K44
15/12/20231,89%1,93103,99102,06101,40103,99512K1.851
14/12/20231,05%1,06102,06101,00101,00102,06248K130
13/12/20230,05%0,05101,00101,00100,80101,0188K40
12/12/20230,15%0,15100,95101,00100,00102,04683K321
11/12/2023-0,20%-0,20100,80101,50100,48101,80274K729
08/12/2023-1,15%-1,18101,00101,09101,00102,19255K168
07/12/20230,06%0,06102,18102,12101,08102,19100K597
06/12/20231,11%1,12102,12102,09101,00102,1298K78
05/12/2023-0,49%-0,50101,00101,50101,00101,75268K672
04/12/20230,73%0,74101,50101,02101,02102,0592K68
01/12/2023-1,21%-1,23100,76102,00100,61102,00419K2.178
30/11/20230,10%0,10101,99102,12101,02102,12138K55
29/11/20231,29%1,30101,89102,12100,62102,1215K20
28/11/2023-1,38%-1,41100,59102,19100,57102,191M407
27/11/20230,48%0,49102,00101,50101,15102,30217K53
24/11/2023-0,18%-0,18101,51101,86100,55101,8658K22
23/11/20230,70%0,71101,69102,00101,60102,0041K83
22/11/2023-0,98%-1,00100,98101,98100,63101,98477K2.571
21/11/2023-0,02%-0,02101,98101,71100,06102,00441K990
20/11/20230,49%0,50102,00101,66101,01102,00274K120
17/11/20230,00%0,00101,50100,52100,51101,5031K23
16/11/20231,64%1,64101,50100,0599,88101,50515K331
14/11/2023-0,02%-0,0299,8699,9599,86100,10489K159
13/11/20230,30%0,3099,88100,0299,78101,00807K180
10/11/2023-0,42%-0,4299,58100,1199,52100,11299K140
09/11/20230,50%0,50100,00100,4999,62101,40211K220
08/11/2023-0,45%-0,4599,5099,5299,50100,00135K36
07/11/20230,94%0,9399,9599,6299,40100,20250K80
06/11/2023-0,90%-0,9099,02100,0098,24100,40246K1.728
03/11/2023-0,48%-0,4899,92100,3099,90100,5079K25
01/11/20230,61%0,61100,40100,0199,01100,4995K17
31/10/2023-0,13%-0,1399,7999,9298,20100,50824K2.116
30/10/2023-0,03%-0,0399,92101,3599,92101,35384K183
27/10/2023-1,04%-1,0599,95101,0399,95101,38277K78
26/10/20231,05%1,05101,00101,69100,00101,6992K28
25/10/2023-0,12%-0,1299,95101,3899,95101,85307K198
24/10/20230,12%0,12100,07101,00100,00101,39596K69
23/10/2023-1,82%-1,8599,95101,7099,95101,70561K308
20/10/2023-0,18%-0,18101,8099,9599,95102,00296K95
19/10/20232,48%2,47101,98100,4999,82101,9811K8
18/10/2023-0,26%-0,2699,5199,7999,1099,80543K886
17/10/2023-0,21%-0,2199,77100,0199,77100,50194K81
16/10/2023-0,31%-0,3199,98100,7099,95100,70321K546
13/10/2023-0,55%-0,55100,29100,3899,65100,38552K1.186
11/10/2023-0,16%-0,16100,84100,36100,35101,30152K31
10/10/20230,00%0,00101,00100,32100,27102,12496K698
09/10/20230,75%0,75101,00100,28100,28102,112M328
06/10/2023--100,25100,25100,25101,00169K17


*exoneração de responsabilidade e termos de uso


compartilhe o ibovX
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos


baixe o app do ibovX
app android   app ios

© 2017-2024 ibovX
Todos os direitos reservados. (v4.0.8)
www.ibovx.com.br


Este website utiliza cookies para melhorar sua navegação, controlar sessão, medir a audiência e oferecer publicidade. mais informações   aceito
mais...
x
 home  histórico por papel Bovespa  histórico do Ibovespa  maiores baixas Bovespa  maiores altas Bovespa  papéis baixas consecutivas  papéis altas consecutivas  quantidade de altas e baixas %   variação papéis Bovespa  maiores volume Bovespa  maiores negócios Bovespa  IFR papéis Bovespa  volatilidade papéis Bovespa  ETFs Bovespa  BDRs Bovespa  BDRs de ETFs Bovespa  opções - maiores negócios  opções - maiores volumes  opções - data de vencimento  moedas e criptomoedas  meus papéis Bovespa  calcular preço médio ações  candlestick tutorial  sobre o ibovX  contato  remover propagandas
download app android
download app ios
login
x
 editar cadastro  meus papéis Bovespa  remover propagandas  deslogar