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
03/10/2024	0,19%	0,20	107,95	107,94	107,94	108,70	161K	50
02/10/2024	0,19%	0,20	107,75	107,54	107,50	108,76	485K	701
01/10/2024	-1,33%	-1,45	107,55	108,00	107,50	108,76	340K	107
30/09/2024	1,54%	1,65	109,00	108,78	108,75	109,00	60K	25
27/09/2024	-0,24%	-0,26	107,35	108,49	107,30	108,50	328K	1.358
26/09/2024	0,38%	0,41	107,61	107,30	107,30	108,30	93K	226
25/09/2024	0,02%	0,02	107,20	107,25	107,13	109,00	386K	1.063

24/09/2024	0,02%	0,02	107,18	109,45	107,18	109,45	87K	280
23/09/2024	-1,69%	-1,84	107,16	109,49	107,13	109,49	192K	1.040
20/09/2024	0,93%	1,00	109,00	109,50	107,52	109,50	288K	1.640
19/09/2024	-0,94%	-1,03	108,00	109,04	107,01	109,95	601K	270
18/09/2024	-0,88%	-0,97	109,03	109,11	109,00	109,98	116K	463
17/09/2024	0,92%	1,00	110,00	109,00	109,00	110,70	444K	59
16/09/2024	0,80%	0,87	109,00	108,17	108,17	109,90	568K	83
13/09/2024	-0,93%	-1,01	108,13	109,14	108,02	110,36	238K	1.192
12/09/2024	-1,14%	-1,26	109,14	110,40	109,11	110,40	172K	310
11/09/2024	0,68%	0,75	110,40	109,76	109,10	110,69	276K	170
10/09/2024	-0,32%	-0,35	109,65	110,02	100,00	110,02	3M	454
09/09/2024	0,00%	0,00	110,00	110,00	110,00	110,88	303K	1.264
06/09/2024	0,00%	0,00	110,00	110,01	110,00	110,90	183K	896
05/09/2024	0,00%	0,00	110,00	110,04	110,00	110,10	218K	1.587
04/09/2024	0,00%	0,00	110,00	110,98	110,00	111,00	448K	342
03/09/2024	-0,87%	-0,97	110,00	110,94	110,00	110,98	459K	191
02/09/2024	0,88%	0,97	110,97	110,01	110,01	111,00	14K	5
30/08/2024	-0,27%	-0,30	110,00	110,31	110,00	111,00	515K	1.776
29/08/2024	-0,01%	-0,01	110,30	110,32	110,30	111,48	221K	147
28/08/2024	-0,17%	-0,19	110,31	110,36	110,30	111,70	778K	2.289
27/08/2024	-1,22%	-1,36	110,50	111,50	110,00	111,50	164K	95
26/08/2024	1,04%	1,15	111,86	111,40	110,26	111,92	63K	164
23/08/2024	-1,09%	-1,22	110,71	110,20	110,20	111,93	199K	37
22/08/2024	0,21%	0,24	111,93	111,69	110,17	112,50	277K	69
21/08/2024	1,06%	1,17	111,69	109,53	109,52	112,49	127K	147
20/08/2024	-0,07%	-0,08	110,52	110,45	110,45	112,50	247K	181
19/08/2024	0,52%	0,57	110,60	110,60	110,60	112,78	57K	30
16/08/2024	0,89%	0,97	110,03	109,15	109,06	110,09	177K	250
15/08/2024	-0,31%	-0,34	109,06	109,40	109,02	109,70	517K	209
14/08/2024	0,09%	0,10	109,40	109,34	109,05	109,63	152K	287
13/08/2024	0,27%	0,29	109,30	109,01	109,01	109,30	75K	136
12/08/2024	0,01%	0,01	109,01	109,01	109,00	109,29	109K	133
09/08/2024	0,22%	0,24	109,00	108,81	108,81	109,30	336K	137
08/08/2024	-0,23%	-0,25	108,76	109,01	108,76	109,35	340K	1.422
07/08/2024	-0,49%	-0,54	109,01	109,53	108,90	109,53	166K	38
06/08/2024	0,48%	0,52	109,55	109,35	108,90	109,55	54K	28
05/08/2024	0,03%	0,03	109,03	109,35	108,90	109,78	320K	190
02/08/2024	0,00%	0,00	109,00	109,10	109,00	109,77	2M	1.597
01/08/2024	-0,05%	-0,05	109,00	109,05	109,00	109,19	446K	1.541
31/07/2024	0,05%	0,05	109,05	109,45	109,00	109,70	1M	906
30/07/2024	0,00%	0,00	109,00	109,00	109,00	109,86	774K	750
29/07/2024	-0,01%	-0,01	109,00	109,89	109,00	109,89	246K	1.254
26/07/2024	-0,52%	-0,57	109,01	109,77	109,00	110,15	302K	323
25/07/2024	0,53%	0,58	109,58	109,14	109,14	109,59	15K	11
24/07/2024	0,00%	0,00	109,00	109,00	109,00	109,66	356K	1.564
23/07/2024	-0,12%	-0,13	109,00	109,13	109,00	109,53	228K	46
22/07/2024	0,57%	0,62	109,13	109,10	109,00	109,61	550K	393
19/07/2024	-0,47%	-0,51	108,51	108,56	108,50	109,10	209K	688
18/07/2024	0,58%	0,63	109,02	108,39	108,39	109,12	48K	33
17/07/2024	-0,56%	-0,61	108,39	108,89	108,21	109,12	260K	285
16/07/2024	0,30%	0,33	109,00	109,26	108,08	109,28	619K	1.044
15/07/2024	-0,30%	-0,33	108,67	108,53	108,53	109,40	486K	538
12/07/2024	0,36%	0,39	109,00	109,25	108,50	109,55	100K	256
11/07/2024	0,09%	0,10	108,61	108,57	108,55	109,29	371K	738
10/07/2024	-0,10%	-0,11	108,51	109,20	108,50	109,78	222K	149
09/07/2024	0,20%	0,22	108,62	109,39	108,51	109,39	189K	59
08/07/2024	-0,53%	-0,58	108,40	109,74	108,40	109,74	412K	212
05/07/2024	-0,11%	-0,12	108,98	109,50	108,36	109,50	178K	230
04/07/2024	0,76%	0,82	109,10	108,50	108,31	109,94	203K	135
03/07/2024	-1,55%	-1,71	108,28	108,17	108,17	109,91	65K	75
02/07/2024	0,91%	0,99	109,99	109,10	107,55	110,10	2M	641
01/07/2024	-1,05%	-1,16	109,00	110,13	108,99	110,13	222K	50
28/06/2024	0,88%	0,96	110,16	109,20	109,20	110,16	114K	32
27/06/2024	0,74%	0,80	109,20	109,07	109,07	109,49	115K	359
26/06/2024	-1,36%	-1,50	108,40	109,89	108,01	110,21	174K	229
25/06/2024	0,37%	0,40	109,90	108,97	105,65	109,90	719K	353
24/06/2024	-6,65%	-7,80	109,50	108,00	108,00	114,97	372K	106
21/06/2024	0,00%	0,00	117,30	117,13	117,12	117,64	252K	165
20/06/2024	-0,32%	-0,38	117,30	116,82	116,82	117,68	41K	55
19/06/2024	-0,09%	-0,11	117,68	117,79	116,75	117,79	283K	254
18/06/2024	1,17%	1,36	117,79	116,43	116,43	117,85	196K	168
17/06/2024	0,80%	0,92	116,43	115,52	115,50	116,63	657K	594
14/06/2024	-0,29%	-0,34	115,51	115,51	115,50	115,90	143K	836
13/06/2024	0,09%	0,10	115,85	115,52	115,50	115,90	288K	175
12/06/2024	-0,13%	-0,15	115,75	115,89	115,75	115,90	452K	65
11/06/2024	0,13%	0,15	115,90	115,88	115,50	115,90	326K	191
10/06/2024	0,01%	0,01	115,75	115,75	115,50	115,75	363K	168
07/06/2024	-0,01%	-0,01	115,74	115,75	115,50	115,75	755K	142
06/06/2024	0,08%	0,09	115,75	115,66	115,51	115,75	1M	678
05/06/2024	0,14%	0,16	115,66	115,51	115,50	115,66	40K	15
04/06/2024	-0,22%	-0,25	115,50	115,51	115,50	115,70	352K	1.914
03/06/2024	0,22%	0,25	115,75	115,75	115,55	115,75	68K	53
31/05/2024	0,00%	0,00	115,50	115,75	115,50	115,75	481K	484
29/05/2024	0,35%	0,40	115,50	115,50	115,41	115,75	620K	122
28/05/2024	-0,35%	-0,40	115,10	115,75	115,10	115,75	240K	91
27/05/2024	-0,01%	-0,01	115,50	115,75	115,45	115,75	306K	88
24/05/2024	0,10%	0,12	115,51	115,64	115,50	115,75	289K	275
23/05/2024	-0,11%	-0,13	115,39	115,48	114,50	115,52	672K	469
22/05/2024	-0,07%	-0,08	115,52	115,75	115,47	115,75	199K	219
21/05/2024	-0,13%	-0,15	115,60	115,75	115,50	115,75	227K	686
20/05/2024	0,00%	0,00	115,75	115,70	115,44	115,75	2M	96
17/05/2024	0,13%	0,15	115,75	115,22	115,00	115,75	354K	70
16/05/2024	-0,11%	-0,13	115,60	115,74	115,11	115,75	333K	112
15/05/2024	-0,02%	-0,02	115,73	115,74	115,30	115,75	164K	188
14/05/2024	0,03%	0,03	115,75	115,74	115,00	115,75	587K	1.738
13/05/2024	-0,01%	-0,01	115,72	115,74	115,07	115,75	83K	78
10/05/2024	0,29%	0,34	115,73	115,73	115,23	115,74	73K	111
09/05/2024	-0,10%	-0,11	115,39	115,15	114,75	115,49	714K	296
08/05/2024	-0,22%	-0,25	115,50	115,75	114,73	115,75	160K	437
07/05/2024	0,28%	0,32	115,75	115,49	115,49	115,75	114K	371
06/05/2024	0,64%	0,73	115,43	115,40	114,86	116,00	441K	360
03/05/2024	-0,26%	-0,30	114,70	114,99	114,63	115,40	305K	219
02/05/2024	-0,78%	-0,90	115,00	115,89	114,82	115,97	168K	60
30/04/2024	0,78%	0,90	115,90	114,75	114,51	115,94	101K	394
29/04/2024	0,43%	0,49	115,00	114,53	114,53	115,60	225K	94
26/04/2024	-0,86%	-0,99	114,51	115,60	114,50	115,86	375K	97
25/04/2024	0,00%	0,00	115,50	115,51	115,50	115,99	203K	423
24/04/2024	-0,62%	-0,72	115,50	116,21	115,50	116,21	1M	678
23/04/2024	0,62%	0,72	116,22	115,50	115,50	116,22	35K	99
22/04/2024	0,04%	0,05	115,50	115,00	115,00	116,46	438K	285
19/04/2024	0,39%	0,45	115,45	115,00	115,00	115,45	130K	301
18/04/2024	0,46%	0,53	115,00	114,52	114,01	115,49	2M	177
17/04/2024	1,01%	1,14	114,47	114,00	113,37	114,52	404K	1.026
16/04/2024	-0,97%	-1,11	113,33	114,00	113,28	114,85	844K	434
15/04/2024	0,39%	0,44	114,44	114,90	113,38	114,90	408K	512
12/04/2024	-0,22%	-0,25	114,00	114,23	114,00	114,81	389K	268
11/04/2024	-0,64%	-0,74	114,25	115,00	114,25	115,45	414K	586
10/04/2024	-0,28%	-0,32	114,99	114,95	114,52	115,00	510K	824
09/04/2024	0,29%	0,33	115,31	115,49	114,30	115,49	725K	949
08/04/2024	0,85%	0,97	114,98	115,00	114,00	116,98	2M	1.100
05/04/2024	-0,42%	-0,48	114,01	114,50	113,88	114,96	726K	1.861
04/04/2024	0,15%	0,17	114,49	114,21	114,09	114,82	256K	1.564
03/04/2024	0,20%	0,23	114,32	115,00	114,09	115,00	511K	301
02/04/2024	-0,03%	-0,03	114,09	114,00	114,00	115,00	312K	476
01/04/2024	-0,68%	-0,78	114,12	115,00	114,02	115,10	417K	1.763
28/03/2024	-0,09%	-0,10	114,90	115,00	114,13	115,00	1M	1.083
27/03/2024	-	-	115,00	114,75	114,75	115,40	75K	166

Date,Open,High,Low,Close,Volume
03-Oct-24,107.94,108.70,107.94,107.95,160894
02-Oct-24,107.54,108.76,107.50,107.75,484590
01-Oct-24,108.00,108.76,107.50,107.55,339703
30-Sep-24,108.78,109.00,108.75,109.00,59944
27-Sep-24,108.49,108.50,107.30,107.35,327622
26-Sep-24,107.30,108.30,107.30,107.61,93009
25-Sep-24,107.25,109.00,107.13,107.20,386374
24-Sep-24,109.45,109.45,107.18,107.18,86781
23-Sep-24,109.49,109.49,107.13,107.16,191587
20-Sep-24,109.50,109.50,107.52,109.00,288120
19-Sep-24,109.04,109.95,107.01,108.00,601290
18-Sep-24,109.11,109.98,109.00,109.03,115728
17-Sep-24,109.00,110.70,109.00,110.00,443727
16-Sep-24,108.17,109.90,108.17,109.00,568248
13-Sep-24,109.14,110.36,108.02,108.13,238094
12-Sep-24,110.40,110.40,109.11,109.14,172383
11-Sep-24,109.76,110.69,109.10,110.40,275954
10-Sep-24,110.02,110.02,100.00,109.65,2672034
09-Sep-24,110.00,110.88,110.00,110.00,303104
06-Sep-24,110.01,110.90,110.00,110.00,183030
05-Sep-24,110.04,110.10,110.00,110.00,218149
04-Sep-24,110.98,111.00,110.00,110.00,448398
03-Sep-24,110.94,110.98,110.00,110.00,458844
02-Sep-24,110.01,111.00,110.01,110.97,14219
30-Aug-24,110.31,111.00,110.00,110.00,514533
29-Aug-24,110.32,111.48,110.30,110.30,221473
28-Aug-24,110.36,111.70,110.30,110.31,777655
27-Aug-24,111.50,111.50,110.00,110.50,163969
26-Aug-24,111.40,111.92,110.26,111.86,62582
23-Aug-24,110.20,111.93,110.20,110.71,198895
22-Aug-24,111.69,112.50,110.17,111.93,276764
21-Aug-24,109.53,112.49,109.52,111.69,126943
20-Aug-24,110.45,112.50,110.45,110.52,246939
19-Aug-24,110.60,112.78,110.60,110.60,56993
16-Aug-24,109.15,110.09,109.06,110.03,177083
15-Aug-24,109.40,109.70,109.02,109.06,516754
14-Aug-24,109.34,109.63,109.05,109.40,152003
13-Aug-24,109.01,109.30,109.01,109.30,74617
12-Aug-24,109.01,109.29,109.00,109.01,108899
09-Aug-24,108.81,109.30,108.81,109.00,336439
08-Aug-24,109.01,109.35,108.76,108.76,340263
07-Aug-24,109.53,109.53,108.90,109.01,165886
06-Aug-24,109.35,109.55,108.90,109.55,53867
05-Aug-24,109.35,109.78,108.90,109.03,319784
02-Aug-24,109.10,109.77,109.00,109.00,1936923
01-Aug-24,109.05,109.19,109.00,109.00,446324
31-Jul-24,109.45,109.70,109.00,109.05,1327433
30-Jul-24,109.00,109.86,109.00,109.00,774269
29-Jul-24,109.89,109.89,109.00,109.00,245650
26-Jul-24,109.77,110.15,109.00,109.01,301947
25-Jul-24,109.14,109.59,109.14,109.58,14860
24-Jul-24,109.00,109.66,109.00,109.00,355729
23-Jul-24,109.13,109.53,109.00,109.00,228490
22-Jul-24,109.10,109.61,109.00,109.13,549557
19-Jul-24,108.56,109.10,108.50,108.51,208715
18-Jul-24,108.39,109.12,108.39,109.02,47945
17-Jul-24,108.89,109.12,108.21,108.39,260355
16-Jul-24,109.26,109.28,108.08,109.00,619398
15-Jul-24,108.53,109.40,108.53,108.67,486408
12-Jul-24,109.25,109.55,108.50,109.00,100200
11-Jul-24,108.57,109.29,108.55,108.61,370605
10-Jul-24,109.20,109.78,108.50,108.51,222339
09-Jul-24,109.39,109.39,108.51,108.62,189351
08-Jul-24,109.74,109.74,108.40,108.40,412225
05-Jul-24,109.50,109.50,108.36,108.98,177841
04-Jul-24,108.50,109.94,108.31,109.10,202825
03-Jul-24,108.17,109.91,108.17,108.28,64521
02-Jul-24,109.10,110.10,107.55,109.99,1632937
01-Jul-24,110.13,110.13,108.99,109.00,221599
28-Jun-24,109.20,110.16,109.20,110.16,114294
27-Jun-24,109.07,109.49,109.07,109.20,115429
26-Jun-24,109.89,110.21,108.01,108.40,173595
25-Jun-24,108.97,109.90,105.65,109.90,718844
24-Jun-24,108.00,114.97,108.00,109.50,372205
21-Jun-24,117.13,117.64,117.12,117.30,251906
20-Jun-24,116.82,117.68,116.82,117.30,40638
19-Jun-24,117.79,117.79,116.75,117.68,282605
18-Jun-24,116.43,117.85,116.43,117.79,196172
17-Jun-24,115.52,116.63,115.50,116.43,656534
14-Jun-24,115.51,115.90,115.50,115.51,142519
13-Jun-24,115.52,115.90,115.50,115.85,287837
12-Jun-24,115.89,115.90,115.75,115.75,451701
11-Jun-24,115.88,115.90,115.50,115.90,325765
10-Jun-24,115.75,115.75,115.50,115.75,363237
07-Jun-24,115.75,115.75,115.50,115.74,755161
06-Jun-24,115.66,115.75,115.51,115.75,1004374
05-Jun-24,115.51,115.66,115.50,115.66,40216
04-Jun-24,115.51,115.70,115.50,115.50,351974
03-Jun-24,115.75,115.75,115.55,115.75,68480
31-May-24,115.75,115.75,115.50,115.50,481372
29-May-24,115.50,115.75,115.41,115.50,620186
28-May-24,115.75,115.75,115.10,115.10,240047
27-May-24,115.75,115.75,115.45,115.50,306256
24-May-24,115.64,115.75,115.50,115.51,289295
23-May-24,115.48,115.52,114.50,115.39,672158
22-May-24,115.75,115.75,115.47,115.52,199392
21-May-24,115.75,115.75,115.50,115.60,226707
20-May-24,115.70,115.75,115.44,115.75,1506055
17-May-24,115.22,115.75,115.00,115.75,353584
16-May-24,115.74,115.75,115.11,115.60,333117
15-May-24,115.74,115.75,115.30,115.73,163957
14-May-24,115.74,115.75,115.00,115.75,587090
13-May-24,115.74,115.75,115.07,115.72,82798
10-May-24,115.73,115.74,115.23,115.73,73295
09-May-24,115.15,115.49,114.75,115.39,714121
08-May-24,115.75,115.75,114.73,115.50,160122
07-May-24,115.49,115.75,115.49,115.75,114153
06-May-24,115.40,116.00,114.86,115.43,441111
03-May-24,114.99,115.40,114.63,114.70,305164
02-May-24,115.89,115.97,114.82,115.00,168002
30-Apr-24,114.75,115.94,114.51,115.90,100775
29-Apr-24,114.53,115.60,114.53,115.00,225059
26-Apr-24,115.60,115.86,114.50,114.51,374702
25-Apr-24,115.51,115.99,115.50,115.50,203021
24-Apr-24,116.21,116.21,115.50,115.50,1166095
23-Apr-24,115.50,116.22,115.50,116.22,35350
22-Apr-24,115.00,116.46,115.00,115.50,438240
19-Apr-24,115.00,115.45,115.00,115.45,130456
18-Apr-24,114.52,115.49,114.01,115.00,2124801
17-Apr-24,114.00,114.52,113.37,114.47,403512
16-Apr-24,114.00,114.85,113.28,113.33,844022
15-Apr-24,114.90,114.90,113.38,114.44,407711
12-Apr-24,114.23,114.81,114.00,114.00,388624
11-Apr-24,115.00,115.45,114.25,114.25,413546
10-Apr-24,114.95,115.00,114.52,114.99,510084
09-Apr-24,115.49,115.49,114.30,115.31,725056
08-Apr-24,115.00,116.98,114.00,114.98,1944509
05-Apr-24,114.50,114.96,113.88,114.01,726288
04-Apr-24,114.21,114.82,114.09,114.49,255731
03-Apr-24,115.00,115.00,114.09,114.32,511276
02-Apr-24,114.00,115.00,114.00,114.09,311688
01-Apr-24,115.00,115.10,114.02,114.12,417251
28-Mar-24,115.00,115.00,114.13,114.90,1043910
27-Mar-24,114.75,115.40,114.75,115.00,74632

*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