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
16/07/20240,30%0,33109,00109,26108,08109,28619K1.044
15/07/2024-0,30%-0,33108,67108,53108,53109,40486K538
12/07/20240,36%0,39109,00109,25108,50109,55100K256
11/07/20240,09%0,10108,61108,57108,55109,29371K738
10/07/2024-0,10%-0,11108,51109,20108,50109,78222K149
09/07/20240,20%0,22108,62109,39108,51109,39189K59
08/07/2024-0,53%-0,58108,40109,74108,40109,74412K212
05/07/2024-0,11%-0,12108,98109,50108,36109,50178K230
04/07/20240,76%0,82109,10108,50108,31109,94203K135
03/07/2024-1,55%-1,71108,28108,17108,17109,9165K75
02/07/20240,91%0,99109,99109,10107,55110,102M641
01/07/2024-1,05%-1,16109,00110,13108,99110,13222K50
28/06/20240,88%0,96110,16109,20109,20110,16114K32
27/06/20240,74%0,80109,20109,07109,07109,49115K359
26/06/2024-1,36%-1,50108,40109,89108,01110,21174K229
25/06/20240,37%0,40109,90108,97105,65109,90719K353
24/06/2024-6,65%-7,80109,50108,00108,00114,97372K106
21/06/20240,00%0,00117,30117,13117,12117,64252K165
20/06/2024-0,32%-0,38117,30116,82116,82117,6841K55
19/06/2024-0,09%-0,11117,68117,79116,75117,79283K254
18/06/20241,17%1,36117,79116,43116,43117,85196K168
17/06/20240,80%0,92116,43115,52115,50116,63657K594
14/06/2024-0,29%-0,34115,51115,51115,50115,90143K836
13/06/20240,09%0,10115,85115,52115,50115,90288K175
12/06/2024-0,13%-0,15115,75115,89115,75115,90452K65
11/06/20240,13%0,15115,90115,88115,50115,90326K191
10/06/20240,01%0,01115,75115,75115,50115,75363K168
07/06/2024-0,01%-0,01115,74115,75115,50115,75755K142
06/06/20240,08%0,09115,75115,66115,51115,751M678
05/06/20240,14%0,16115,66115,51115,50115,6640K15
04/06/2024-0,22%-0,25115,50115,51115,50115,70352K1.914
03/06/20240,22%0,25115,75115,75115,55115,7568K53
31/05/20240,00%0,00115,50115,75115,50115,75481K484
29/05/20240,35%0,40115,50115,50115,41115,75620K122
28/05/2024-0,35%-0,40115,10115,75115,10115,75240K91
27/05/2024-0,01%-0,01115,50115,75115,45115,75306K88
24/05/20240,10%0,12115,51115,64115,50115,75289K275
23/05/2024-0,11%-0,13115,39115,48114,50115,52672K469
22/05/2024-0,07%-0,08115,52115,75115,47115,75199K219
21/05/2024-0,13%-0,15115,60115,75115,50115,75227K686
20/05/20240,00%0,00115,75115,70115,44115,752M96
17/05/20240,13%0,15115,75115,22115,00115,75354K70
16/05/2024-0,11%-0,13115,60115,74115,11115,75333K112
15/05/2024-0,02%-0,02115,73115,74115,30115,75164K188
14/05/20240,03%0,03115,75115,74115,00115,75587K1.738
13/05/2024-0,01%-0,01115,72115,74115,07115,7583K78
10/05/20240,29%0,34115,73115,73115,23115,7473K111
09/05/2024-0,10%-0,11115,39115,15114,75115,49714K296
08/05/2024-0,22%-0,25115,50115,75114,73115,75160K437
07/05/20240,28%0,32115,75115,49115,49115,75114K371
06/05/20240,64%0,73115,43115,40114,86116,00441K360
03/05/2024-0,26%-0,30114,70114,99114,63115,40305K219
02/05/2024-0,78%-0,90115,00115,89114,82115,97168K60
30/04/20240,78%0,90115,90114,75114,51115,94101K394
29/04/20240,43%0,49115,00114,53114,53115,60225K94
26/04/2024-0,86%-0,99114,51115,60114,50115,86375K97
25/04/20240,00%0,00115,50115,51115,50115,99203K423
24/04/2024-0,62%-0,72115,50116,21115,50116,211M678
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--101,29101,99100,65101,99574K1.425


*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. (v4.2.8)
www.ibovx.com.br


Este website utiliza cookies para melhorar sua navegação, controlar sessão, medir a audiência e oferecer publicidade. mais informações   aceito