papéis
login
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
16/09/2021-0,41%-0,3994,5194,9094,5095,36258K31
15/09/20210,95%0,8994,9095,0094,2095,00111K13
14/09/20210,76%0,7194,0193,7593,7595,00291K25
13/09/20210,32%0,3093,3094,5093,1694,50758K174
10/09/2021-1,59%-1,5093,0094,5093,0094,50721K115
09/09/20212,67%2,4694,5093,9892,1194,50181K219
08/09/2021-2,09%-1,9692,0494,1092,0494,501M72
06/09/2021-0,53%-0,5094,0094,5094,0094,50291K33
03/09/2021-1,61%-1,5594,5094,5194,0595,49387K33
02/09/2021-0,41%-0,4096,0594,5094,0096,44515K30
01/09/20212,58%2,4396,4595,0094,0096,45235K20
31/08/20210,02%0,0294,0293,6093,6094,1579K9
30/08/2021-0,55%-0,5294,0096,5094,0096,50332K26
27/08/2021-2,46%-2,3894,5296,8094,5296,801M1.008
26/08/20213,64%3,4096,9094,0093,0496,90699K45
25/08/2021-0,53%-0,5093,5094,0093,0094,506M270
24/08/20211,08%1,0094,0094,0093,0094,00355K18
23/08/20210,00%0,0093,0094,0093,0094,00145K11
20/08/20210,00%0,0093,0093,5093,0093,50378K26
19/08/20210,32%0,3093,0093,0093,0093,70354K18
18/08/20210,22%0,2092,7093,4692,0093,70600K57
17/08/2021-0,11%-0,1092,5093,8491,0193,96352K173
16/08/2021-1,48%-1,3992,6094,0092,0094,00520K70
13/08/20210,51%0,4893,9993,5093,5094,00466K426
12/08/2021-1,57%-1,4993,5195,0093,5095,00380K93
11/08/20210,00%0,0095,0095,0095,0095,0055K5
10/08/20210,00%0,0095,0094,9994,5395,00542K360
09/08/20210,53%0,5095,0094,0091,7495,00507K107
06/08/20212,81%2,5894,5091,7591,0194,50434K189
05/08/20211,57%1,4291,9291,5091,5093,00427K665
04/08/2021-3,47%-3,2590,5093,0090,5093,00277K27
03/08/2021-0,27%-0,2593,7593,5193,5194,302M415
02/08/20210,00%0,0094,0093,9993,5094,00532K27
30/07/20212,17%2,0094,0091,9090,2894,00264K34
29/07/20210,55%0,5092,0091,5091,5094,00127K14
28/07/20210,00%0,0091,5091,5091,1591,60401K187
27/07/2021-0,87%-0,8091,5092,8991,5092,89170K83
26/07/20211,43%1,3092,3091,9091,3992,352M53
23/07/2021-0,55%-0,5091,0091,5091,0091,94162K30
22/07/2021-0,01%-0,0191,5091,9090,0491,90384K93
21/07/2021-0,53%-0,4991,5192,5091,5192,99293K36
20/07/2021-1,92%-1,8092,0093,8092,0093,99376K44
19/07/2021-0,20%-0,1993,8093,0092,0093,82308K68
16/07/20211,06%0,9993,9993,0093,0094,0051K9
15/07/2021-1,06%-1,0093,0094,0092,5094,40210K41
14/07/2021-0,53%-0,5094,0095,0093,0095,00406K65
13/07/20210,53%0,5094,5094,0093,0095,00140K25
12/07/2021-1,05%-1,0094,0094,8893,5195,00235K28
08/07/20210,11%0,1095,0095,7093,8095,70384K50
07/07/2021-1,00%-0,9694,9095,0194,8095,0190K14
06/07/2021-0,82%-0,7995,8695,8695,8696,90259K16
05/07/2021-0,36%-0,3596,6596,6595,8496,65312K58
02/07/20212,11%2,0097,0095,0093,8197,00417K26
01/07/2021-1,04%-1,0095,0096,0094,5096,00192K58
30/06/20211,07%1,0296,0097,1193,5097,11189K22
29/06/2021-0,02%-0,0294,9895,3090,0197,89748K71
28/06/20210,00%0,0095,0095,5095,0097,89264K231
25/06/2021-2,91%-2,8595,0097,0095,0098,00152K16
24/06/20211,40%1,3597,85100,0090,65100,00599K96
23/06/20211,11%1,0696,5095,5095,5098,99518K260
22/06/2021-0,58%-0,5695,4497,0095,4197,94933K703
21/06/2021-3,52%-3,5096,0099,4996,0099,49537K145
18/06/20212,57%2,4999,5098,0096,5099,50628K57
17/06/2021-1,11%-1,0997,0198,0097,0098,49699K70
16/06/2021-1,70%-1,7098,1099,8098,0099,80670K22
15/06/20210,01%0,0199,8099,0097,3099,80278K30
14/06/2021-0,20%-0,2099,7999,7999,7999,79299K12
11/06/20212,55%2,4999,9997,3297,3199,99280K28
10/06/2021-1,42%-1,4097,5098,9197,5099,90306K24
09/06/20210,92%0,9098,9097,5097,5099,90175K15
08/06/2021-1,00%-0,9998,0098,6097,0298,60447K234
07/06/20210,96%0,9498,9998,2197,0298,99414K46
04/06/2021-0,87%-0,8698,0599,0098,0099,70312K28
02/06/2021-0,59%-0,5998,9199,0098,9099,99355K21
01/06/20210,00%0,0099,5099,5099,5099,99223K18
31/05/2021-0,10%-0,1099,5099,0099,0099,80143K7
28/05/2021-0,05%-0,0599,6099,6598,6799,6594K11
27/05/20210,66%0,6599,6599,5099,0099,6515K5
26/05/20210,00%0,0099,0099,0099,0099,00148K24
25/05/20210,00%0,0099,0099,0098,8599,00170K13
24/05/2021-0,78%-0,7899,0099,0199,0099,80317K12
21/05/20210,28%0,2899,7899,0199,0099,99275K314
20/05/2021-0,49%-0,4999,5099,9999,0099,99613K37
19/05/20210,95%0,9499,9999,9099,90100,20919K207
18/05/2021-0,95%-0,9599,05100,0099,05100,00475K46
17/05/20210,50%0,50100,0099,3099,30100,00118K18
14/05/2021-0,50%-0,5099,5099,5099,0599,50114K12
13/05/2021-0,14%-0,14100,0099,0599,05100,00156K9
12/05/20211,12%1,11100,1499,0499,00100,14369K22
11/05/2021-0,17%-0,1799,0399,9899,0199,98306K205
10/05/2021-0,31%-0,3199,20100,3999,00100,39923K49
07/05/2021-0,68%-0,6899,51100,0099,51100,1955K6
06/05/20210,69%0,69100,1999,7199,70100,19169K12
05/05/20210,00%0,0099,5099,5099,50100,43557K178
04/05/2021-0,30%-0,3099,5099,8099,5099,80272K24
03/05/2021-0,15%-0,1599,8099,9999,8099,99375K28
30/04/20210,10%0,1099,9599,9099,90100,0081K8
29/04/20210,05%0,0599,8599,7399,7399,85116K10
28/04/20210,30%0,3099,8099,0699,0099,80664K168
27/04/20210,00%0,0099,5099,0799,0799,50875K25
26/04/2021-0,30%-0,3099,5099,8099,50100,002M49
23/04/2021-0,19%-0,1999,8099,9999,8099,9932K3
22/04/2021-0,01%-0,0199,9999,5299,5299,999K2
20/04/20210,50%0,50100,0099,5099,10100,00211K14
19/04/2021-1,19%-1,2099,50100,5099,00100,50774K65
16/04/20210,40%0,40100,70100,30100,00101,001M47
15/04/2021-0,18%-0,18100,30100,30100,30100,3045K8
14/04/20210,63%0,63100,48100,0099,85100,48231K20
13/04/20210,76%0,7599,8599,4999,49100,00565K21
12/04/20210,10%0,1099,1099,0199,0099,1047K4
09/04/20210,00%0,0099,0099,5099,0099,50171K12
08/04/20210,00%0,0099,0099,0099,0099,80499K22
07/04/20210,00%0,0099,0099,0398,5299,95241K23
06/04/20210,00%0,0099,00100,0099,00100,00135K7
05/04/2021-1,00%-1,0099,00100,0098,55100,25433K28
01/04/20210,81%0,80100,00100,0099,99100,00150K19
31/03/2021-1,29%-1,3099,20100,0398,05100,491M102
30/03/2021-0,01%-0,01100,50100,2099,99101,00589K710
29/03/2021-0,48%-0,48100,51100,99100,02100,99327K21
26/03/20210,24%0,24100,99100,75100,10100,99669K55
25/03/20210,25%0,25100,75100,51100,50100,99107K14
24/03/20210,00%0,00100,50101,42100,50101,42114K69
23/03/2021-0,88%-0,89100,50100,50100,50101,44108K9
22/03/20210,39%0,39101,39101,00100,50101,39178K11
19/03/2021-0,48%-0,49101,00101,49100,55101,49139K16
18/03/20210,49%0,49101,49100,60100,50101,50114K17
17/03/20210,49%0,49101,00101,00100,51101,00136K6
16/03/2021-0,96%-0,97100,51101,48100,50101,50520K34
15/03/20210,08%0,08101,48101,39100,50101,48416K185
12/03/20210,40%0,40101,40101,40100,61101,40137K159
11/03/2021-0,10%-0,10101,00101,11100,50101,48248K221
10/03/2021-0,39%-0,40101,10101,26101,05101,48102K10
09/03/20210,00%0,00101,50101,50101,50101,5071K86
08/03/2021--101,50101,50100,25101,75369K63


*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


© 2017-2021 ibovX
Todos os direitos reservados. (v3.4.2)
www.ibovx.com.br
Este website utiliza cookies para melhorar sua navegação, controlar sessão, medir a audiência e oferecer publicidade. mais informações   aceito