Cotação atual, histórico e gráfico do papel: ENDD11

Papel:

Quantidade de pregões:

Período:

adicionar papel a sua lista

Cotação atual: (-)

Cotação	Variação %	Variação
-	-	-
Abertura	Mínimo	Máximo
-	-	-

candle | linear | OHLC MM1 MM2

Histórico de cotações ENDD11:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
23/10/2026	0,88%	1,00	114,50	114,49	114,10	114,50	519K	15
22/10/2026	-0,45%	-0,51	113,50	112,81	112,81	113,50	2K	3
21/10/2026	0,45%	0,51	114,01	112,53	112,20	115,80	446K	146
20/10/2026	0,00%	0,00	113,50	113,40	112,70	113,50	665K	50
19/10/2026	-0,23%	-0,26	113,50	114,00	113,00	114,00	533K	66
16/10/2026	-1,08%	-1,24	113,76	115,01	113,76	115,01	722K	117
15/10/2026	0,88%	1,00	115,00	115,78	115,00	115,78	6K	4
14/10/2026	-1,70%	-1,97	114,00	114,02	114,00	114,02	71K	184
13/10/2026	2,18%	2,47	115,97	115,00	114,00	115,97	91K	27
08/10/2026	0,00%	0,00	113,50	113,50	113,50	115,93	52K	57
07/10/2026	-2,24%	-2,60	113,50	116,10	113,50	116,10	343K	273
06/10/2026	1,13%	1,30	116,10	116,09	114,03	116,13	153K	73
05/10/2026	3,40%	3,78	114,80	112,39	112,39	114,80	266K	43
02/10/2026	0,66%	0,73	111,02	110,66	110,66	111,02	37K	8
01/10/2026	0,04%	0,04	110,29	110,29	110,29	110,29	110	1
30/09/2026	-2,00%	-2,25	110,25	110,43	110,25	112,48	350K	51
29/09/2026	2,04%	2,25	112,50	111,30	110,20	112,50	51K	14
28/09/2026	0,22%	0,24	110,25	110,01	110,01	112,00	409K	1.853
25/09/2026	0,01%	0,01	110,01	112,47	110,01	112,48	231K	355
24/09/2026	-2,20%	-2,48	110,00	110,21	110,00	111,99	95K	53
23/09/2026	2,16%	2,38	112,48	112,01	112,01	112,48	1K	2
22/09/2026	0,14%	0,15	110,10	109,96	109,19	110,10	379K	162
21/09/2026	-3,38%	-3,85	109,95	110,06	109,95	110,60	618K	81
18/09/2026	0,02%	0,02	113,80	113,50	110,06	113,80	107K	22
17/09/2026	1,59%	1,78	113,78	112,00	112,00	113,78	26K	3
16/09/2026	0,56%	0,62	112,00	111,50	111,50	114,75	53K	325
15/09/2026	-0,02%	-0,02	111,38	111,39	111,38	111,39	11K	4
14/09/2026	2,20%	2,40	111,40	111,50	109,00	111,50	19K	5
11/09/2026	-0,46%	-0,50	109,00	109,50	109,00	109,67	77K	646
10/09/2026	0,90%	0,98	109,50	109,01	109,01	109,50	10K	32
09/09/2026	-1,35%	-1,48	108,52	110,00	108,50	111,90	331K	266
08/09/2026	-1,70%	-1,90	110,00	110,00	110,00	110,25	39K	306
04/09/2026	2,66%	2,90	111,90	109,79	108,73	111,90	173K	45
03/09/2026	0,46%	0,50	109,00	109,00	109,00	109,30	75K	5
02/09/2026	-0,73%	-0,80	108,50	109,60	108,42	110,90	169K	40
01/09/2026	0,46%	0,50	109,30	109,00	109,00	119,96	180K	76
31/08/2026	0,00%	0,00	108,80	108,85	108,80	109,01	41K	163
28/08/2026	0,00%	0,00	108,80	109,64	108,80	109,64	102K	29
27/08/2026	0,37%	0,40	108,80	108,91	108,80	108,91	13K	4
25/08/2026	-0,09%	-0,10	108,40	108,61	108,40	109,63	187K	69
24/08/2026	0,00%	0,00	108,50	108,51	108,40	109,63	352K	114
21/08/2026	-0,14%	-0,15	108,50	108,50	108,42	108,75	147K	95
20/08/2026	-0,32%	-0,35	108,65	109,01	108,60	109,01	140K	90
19/08/2026	0,28%	0,30	109,00	108,70	108,10	109,33	484K	269
18/08/2026	0,00%	0,00	108,70	108,61	108,60	109,63	120K	55
17/08/2026	-0,28%	-0,30	108,70	109,47	108,61	109,69	284K	544
14/08/2026	-0,41%	-0,45	109,00	108,62	108,60	109,35	432K	77
13/08/2026	0,76%	0,83	109,45	108,62	108,62	109,68	181K	21
12/08/2026	-0,35%	-0,38	108,62	109,00	108,61	109,69	199K	75
11/08/2026	0,37%	0,40	109,00	108,60	108,60	109,69	148K	45
10/08/2026	0,09%	0,10	108,60	108,21	108,20	109,49	73K	32
07/08/2026	0,00%	0,00	108,50	109,49	108,50	109,50	106K	29
06/08/2026	-0,54%	-0,59	108,50	109,01	108,21	109,50	271K	254
05/08/2026	-0,37%	-0,41	109,09	109,50	109,00	109,50	277K	658
04/08/2026	0,74%	0,80	109,50	109,49	109,00	109,50	108K	139
03/08/2026	-0,28%	-0,30	108,70	109,45	108,60	109,50	318K	71
31/07/2026	0,41%	0,45	109,00	109,09	109,00	109,09	5K	3
29/07/2026	0,00%	0,00	108,55	109,68	108,55	109,68	73K	6
28/07/2026	-0,23%	-0,25	108,55	109,00	108,55	109,69	269K	29
27/07/2026	0,27%	0,29	108,80	108,94	108,51	109,48	102K	102
24/07/2026	0,01%	0,01	108,51	108,52	108,51	109,65	49K	29
23/07/2026	0,00%	0,00	108,50	108,50	108,50	109,67	98K	42
22/07/2026	-0,09%	-0,10	108,50	108,90	108,50	108,90	544K	551
21/07/2026	0,00%	0,00	108,60	108,60	108,60	109,00	364K	82
20/07/2026	-1,07%	-1,18	108,60	109,80	108,52	109,80	43K	25
17/07/2026	1,18%	1,28	109,78	109,77	108,51	109,78	89K	25
16/07/2026	-0,13%	-0,14	108,50	108,64	108,50	109,78	96K	32
15/07/2026	0,58%	0,63	108,64	108,01	108,00	108,64	245K	65
14/07/2026	-0,01%	-0,01	108,01	108,01	108,00	108,50	233K	98
13/07/2026	0,02%	0,02	108,02	108,01	108,01	108,64	35K	29
10/07/2026	0,00%	0,00	108,00	108,50	108,00	108,80	124K	21
09/07/2026	0,00%	0,00	108,00	108,02	108,00	108,65	94K	43
08/07/2026	-0,02%	-0,02	108,00	108,02	108,00	108,50	197K	31
07/07/2026	0,02%	0,02	108,02	108,55	108,00	108,87	2M	120
06/07/2026	0,00%	0,00	108,00	108,00	108,00	108,92	237K	38
03/07/2026	0,00%	0,00	108,00	108,11	108,00	108,92	425K	136
02/07/2026	-0,06%	-0,07	108,00	108,07	108,00	108,07	191K	22
01/07/2026	0,05%	0,05	108,07	108,02	107,99	108,12	120K	17
30/06/2026	0,30%	0,32	108,02	108,95	108,00	108,95	53K	48
29/06/2026	-0,27%	-0,29	107,70	107,99	107,70	108,95	118K	119
26/06/2026	0,00%	0,00	107,99	108,00	107,55	108,00	197K	237
25/06/2026	0,93%	0,99	107,99	108,97	107,50	108,98	36K	25
24/06/2026	-10,45%	-12,49	107,00	103,01	103,01	108,89	123K	110
23/06/2026	2,57%	2,99	119,49	116,51	115,26	119,87	811K	367
22/06/2026	0,00%	0,00	116,50	117,00	116,50	117,29	63K	16
19/06/2026	0,21%	0,24	116,50	116,26	116,20	116,50	19K	111
18/06/2026	0,04%	0,05	116,26	116,89	116,26	116,90	274K	21
17/06/2026	-0,68%	-0,79	116,21	116,05	116,03	117,00	123K	21
16/06/2026	1,12%	1,30	117,00	116,20	116,20	117,00	34K	243
15/06/2026	0,20%	0,23	115,70	115,48	115,00	116,00	344K	159
12/06/2026	0,50%	0,57	115,47	114,90	114,90	115,47	96K	69
11/06/2026	0,17%	0,20	114,90	114,90	114,80	114,90	61K	10
10/06/2026	-0,17%	-0,20	114,70	114,90	114,70	114,90	1M	127
09/06/2026	0,17%	0,20	114,90	114,95	114,76	115,00	239K	27
08/06/2026	-0,51%	-0,59	114,70	115,28	114,70	115,29	248K	78
05/06/2026	0,53%	0,61	115,29	115,00	115,00	115,29	246K	9
03/06/2026	-0,54%	-0,62	114,68	114,75	114,60	114,75	2M	55
02/06/2026	0,60%	0,69	115,30	114,66	114,66	115,30	493K	168
01/06/2026	0,13%	0,15	114,61	114,40	114,40	115,70	748K	56
29/05/2026	0,10%	0,11	114,46	114,37	114,37	115,88	43K	31
28/05/2026	0,04%	0,05	114,35	114,38	114,35	114,80	88K	49
27/05/2026	-0,15%	-0,17	114,30	114,65	114,30	115,20	121K	533
26/05/2026	-2,38%	-2,79	114,47	114,21	114,17	116,43	64K	148
25/05/2026	2,85%	3,25	117,26	114,03	114,00	117,26	496K	558
22/05/2026	-0,04%	-0,04	114,01	114,18	114,01	114,97	406K	118
21/05/2026	-0,79%	-0,91	114,05	114,12	114,05	114,96	577K	190
20/05/2026	0,84%	0,96	114,96	114,95	114,95	114,96	18K	17
19/05/2026	0,00%	0,00	114,00	114,01	114,00	114,93	151K	34
18/05/2026	-0,22%	-0,25	114,00	117,00	113,99	117,89	677K	186
15/05/2026	-0,95%	-1,09	114,25	114,04	114,04	114,31	21K	15
14/05/2026	1,18%	1,35	115,34	114,23	114,23	115,34	11K	4
13/05/2026	-0,11%	-0,12	113,99	114,12	113,99	115,95	191K	49
12/05/2026	-0,40%	-0,46	114,11	114,64	113,75	115,99	1M	171
11/05/2026	0,72%	0,82	114,57	113,75	113,70	118,70	4M	818
08/05/2026	0,10%	0,11	113,75	113,74	113,70	114,00	261K	250
07/05/2026	-0,87%	-1,00	113,64	114,02	113,60	114,50	558K	640
06/05/2026	0,12%	0,14	114,64	114,48	114,47	114,64	48K	17
05/05/2026	0,39%	0,45	114,50	114,50	114,50	114,50	126K	25
04/05/2026	0,40%	0,45	114,05	114,38	114,05	115,84	96K	70
30/04/2026	-0,26%	-0,30	113,60	114,15	113,50	114,30	229K	271
29/04/2026	0,35%	0,40	113,90	113,99	113,50	114,28	124K	177
28/04/2026	0,09%	0,10	113,50	113,40	113,40	114,79	421K	246
27/04/2026	0,18%	0,20	113,40	112,84	112,55	113,40	2M	322
24/04/2026	-0,05%	-0,06	113,20	113,24	112,83	113,26	565K	420
23/04/2026	-1,51%	-1,74	113,26	113,30	113,10	113,95	81K	15
22/04/2026	0,61%	0,70	115,00	114,20	114,20	115,00	105K	44
20/04/2026	0,23%	0,26	114,30	114,20	112,84	114,30	14K	14
17/04/2026	-0,14%	-0,16	114,04	114,17	113,80	114,18	44K	14
16/04/2026	0,09%	0,10	114,20	114,10	113,55	114,20	206K	36
15/04/2026	0,12%	0,14	114,10	111,68	111,66	114,66	505K	1.408
14/04/2026	1,39%	1,56	113,96	111,71	111,61	113,96	78K	41
13/04/2026	-0,09%	-0,10	112,40	112,41	111,55	112,49	479K	99
10/04/2026	0,81%	0,90	112,50	112,50	112,50	112,50	84K	2
09/04/2026	-	-	111,60	111,60	111,51	111,60	15K	6

Date,Open,High,Low,Close,Volume
23-Oct-26,114.49,114.50,114.10,114.50,518569
22-Oct-26,112.81,113.50,112.81,113.50,2033
21-Oct-26,112.53,115.80,112.20,114.01,445574
20-Oct-26,113.40,113.50,112.70,113.50,664944
19-Oct-26,114.00,114.00,113.00,113.50,533146
16-Oct-26,115.01,115.01,113.76,113.76,722225
15-Oct-26,115.78,115.78,115.00,115.00,6096
14-Oct-26,114.02,114.02,114.00,114.00,70795
13-Oct-26,115.00,115.97,114.00,115.97,91341
08-Oct-26,113.50,115.93,113.50,113.50,51659
07-Oct-26,116.10,116.10,113.50,113.50,343334
06-Oct-26,116.09,116.13,114.03,116.10,152569
05-Oct-26,112.39,114.80,112.39,114.80,266088
02-Oct-26,110.66,111.02,110.66,111.02,36960
01-Oct-26,110.29,110.29,110.29,110.29,110
30-Sep-26,110.43,112.48,110.25,110.25,350412
29-Sep-26,111.30,112.50,110.20,112.50,51099
28-Sep-26,110.01,112.00,110.01,110.25,408689
25-Sep-26,112.47,112.48,110.01,110.01,230833
24-Sep-26,110.21,111.99,110.00,110.00,94579
23-Sep-26,112.01,112.48,112.01,112.48,1009
22-Sep-26,109.96,110.10,109.19,110.10,378507
21-Sep-26,110.06,110.60,109.95,109.95,617507
18-Sep-26,113.50,113.80,110.06,113.80,106664
17-Sep-26,112.00,113.78,112.00,113.78,25556
16-Sep-26,111.50,114.75,111.50,112.00,53021
15-Sep-26,111.39,111.39,111.38,111.38,11249
14-Sep-26,111.50,111.50,109.00,111.40,19083
11-Sep-26,109.50,109.67,109.00,109.00,77205
10-Sep-26,109.01,109.50,109.01,109.50,10481
09-Sep-26,110.00,111.90,108.50,108.52,331190
08-Sep-26,110.00,110.25,110.00,110.00,38616
04-Sep-26,109.79,111.90,108.73,111.90,172844
03-Sep-26,109.00,109.30,109.00,109.00,75328
02-Sep-26,109.60,110.90,108.42,108.50,168772
01-Sep-26,109.00,119.96,109.00,109.30,180214
31-Aug-26,108.85,109.01,108.80,108.80,40922
28-Aug-26,109.64,109.64,108.80,108.80,102454
27-Aug-26,108.91,108.91,108.80,108.80,13281
25-Aug-26,108.61,109.63,108.40,108.40,186807
24-Aug-26,108.51,109.63,108.40,108.50,352038
21-Aug-26,108.50,108.75,108.42,108.50,147040
20-Aug-26,109.01,109.01,108.60,108.65,139583
19-Aug-26,108.70,109.33,108.10,109.00,483821
18-Aug-26,108.61,109.63,108.60,108.70,119732
17-Aug-26,109.47,109.69,108.61,108.70,284242
14-Aug-26,108.62,109.35,108.60,109.00,431909
13-Aug-26,108.62,109.68,108.62,109.45,180875
12-Aug-26,109.00,109.69,108.61,108.62,199295
11-Aug-26,108.60,109.69,108.60,109.00,148304
10-Aug-26,108.21,109.49,108.20,108.60,73352
07-Aug-26,109.49,109.50,108.50,108.50,106138
06-Aug-26,109.01,109.50,108.21,108.50,271398
05-Aug-26,109.50,109.50,109.00,109.09,276760
04-Aug-26,109.49,109.50,109.00,109.50,108185
03-Aug-26,109.45,109.50,108.60,108.70,318217
31-Jul-26,109.09,109.09,109.00,109.00,4581
29-Jul-26,109.68,109.68,108.55,108.55,72840
28-Jul-26,109.00,109.69,108.55,108.55,268641
27-Jul-26,108.94,109.48,108.51,108.80,102471
24-Jul-26,108.52,109.65,108.51,108.51,49385
23-Jul-26,108.50,109.67,108.50,108.50,98205
22-Jul-26,108.90,108.90,108.50,108.50,544357
21-Jul-26,108.60,109.00,108.60,108.60,363995
20-Jul-26,109.80,109.80,108.52,108.60,42566
17-Jul-26,109.77,109.78,108.51,109.78,88780
16-Jul-26,108.64,109.78,108.50,108.50,95951
15-Jul-26,108.01,108.64,108.00,108.64,245458
14-Jul-26,108.01,108.50,108.00,108.01,233057
13-Jul-26,108.01,108.64,108.01,108.02,35073
10-Jul-26,108.50,108.80,108.00,108.00,123733
09-Jul-26,108.02,108.65,108.00,108.00,93535
08-Jul-26,108.02,108.50,108.00,108.00,197067
07-Jul-26,108.55,108.87,108.00,108.02,1523373
06-Jul-26,108.00,108.92,108.00,108.00,236958
03-Jul-26,108.11,108.92,108.00,108.00,424620
02-Jul-26,108.07,108.07,108.00,108.00,191396
01-Jul-26,108.02,108.12,107.99,108.07,120199
30-Jun-26,108.95,108.95,108.00,108.02,53401
29-Jun-26,107.99,108.95,107.70,107.70,118057
26-Jun-26,108.00,108.00,107.55,107.99,197404
25-Jun-26,108.97,108.98,107.50,107.99,35948
24-Jun-26,103.01,108.89,103.01,107.00,122766
23-Jun-26,116.51,119.87,115.26,119.49,811043
22-Jun-26,117.00,117.29,116.50,116.50,63076
19-Jun-26,116.26,116.50,116.20,116.50,18508
18-Jun-26,116.89,116.90,116.26,116.26,274367
17-Jun-26,116.05,117.00,116.03,116.21,123068
16-Jun-26,116.20,117.00,116.20,117.00,33556
15-Jun-26,115.48,116.00,115.00,115.70,344472
12-Jun-26,114.90,115.47,114.90,115.47,95865
11-Jun-26,114.90,114.90,114.80,114.90,61341
10-Jun-26,114.90,114.90,114.70,114.70,1252449
09-Jun-26,114.95,115.00,114.76,114.90,238572
08-Jun-26,115.28,115.29,114.70,114.70,247571
05-Jun-26,115.00,115.29,115.00,115.29,246450
03-Jun-26,114.75,114.75,114.60,114.68,1645938
02-Jun-26,114.66,115.30,114.66,115.30,493357
01-Jun-26,114.40,115.70,114.40,114.61,748473
29-May-26,114.37,115.88,114.37,114.46,43321
28-May-26,114.38,114.80,114.35,114.35,88313
27-May-26,114.65,115.20,114.30,114.30,120880
26-May-26,114.21,116.43,114.17,114.47,63511
25-May-26,114.03,117.26,114.00,117.26,495532
22-May-26,114.18,114.97,114.01,114.01,406467
21-May-26,114.12,114.96,114.05,114.05,576736
20-May-26,114.95,114.96,114.95,114.96,17740
19-May-26,114.01,114.93,114.00,114.00,150720
18-May-26,117.00,117.89,113.99,114.00,677112
15-May-26,114.04,114.31,114.04,114.25,20902
14-May-26,114.23,115.34,114.23,115.34,10899
13-May-26,114.12,115.95,113.99,113.99,190789
12-May-26,114.64,115.99,113.75,114.11,1057199
11-May-26,113.75,118.70,113.70,114.57,4334291
08-May-26,113.74,114.00,113.70,113.75,260817
07-May-26,114.02,114.50,113.60,113.64,558480
06-May-26,114.48,114.64,114.47,114.64,48351
05-May-26,114.50,114.50,114.50,114.50,126179
04-May-26,114.38,115.84,114.05,114.05,95610
30-Apr-26,114.15,114.30,113.50,113.60,229268
29-Apr-26,113.99,114.28,113.50,113.90,124439
28-Apr-26,113.40,114.79,113.40,113.50,420870
27-Apr-26,112.84,113.40,112.55,113.40,2291119
24-Apr-26,113.24,113.26,112.83,113.20,564518
23-Apr-26,113.30,113.95,113.10,113.26,80941
22-Apr-26,114.20,115.00,114.20,115.00,105458
20-Apr-26,114.20,114.30,112.84,114.30,13580
17-Apr-26,114.17,114.18,113.80,114.04,44082
16-Apr-26,114.10,114.20,113.55,114.20,205510
15-Apr-26,111.68,114.66,111.66,114.10,504892
14-Apr-26,111.71,113.96,111.61,113.96,77529
13-Apr-26,112.41,112.49,111.55,112.40,479082
10-Apr-26,112.50,112.50,112.50,112.50,84375
09-Apr-26,111.60,111.60,111.51,111.60,15283

*exoneração de responsabilidade e termos de uso

compartilhe o ibovX

baixe o app do ibovX

cotações, gráficos e mais...

Cotação atual, histórico e gráfico do papel: ENDD11