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
menu


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
12/12/2024-1,41%-1,45101,55102,01100,50102,751M475
11/12/20240,88%0,90103,00103,66102,00103,66196K90
10/12/20240,54%0,55102,10101,56101,56104,55192K85
09/12/2024-2,63%-2,74101,55104,57101,51104,57546K1.905
06/12/20240,47%0,49104,29104,40103,60104,571M242
05/12/2024-0,23%-0,24103,80104,04103,80104,51352K135
04/12/2024-1,06%-1,11104,04105,40104,03105,40132K135
03/12/20240,14%0,15105,15104,15103,35105,74161K75
02/12/2024-1,13%-1,20105,00106,49103,02107,20419K642
29/11/2024-0,03%-0,03106,20106,20105,29106,20194K120
28/11/2024-0,23%-0,24106,23106,48106,21106,4856K68
27/11/2024-0,35%-0,37106,47106,82106,35106,82188K48
26/11/20240,56%0,59106,84106,87106,31106,8713K15
25/11/20240,05%0,05106,25106,79106,10106,79395K54
22/11/2024-0,06%-0,06106,20106,68105,75106,68215K64
21/11/20240,15%0,16106,26106,11104,99106,80523K273
19/11/20240,00%0,00106,10106,16106,10106,77565K74
18/11/20240,19%0,20106,10106,10106,10106,3095K80
14/11/2024-0,42%-0,45105,90106,35105,85106,35122K28
13/11/2024-0,27%-0,29106,35106,50105,97106,70648K753
12/11/2024-0,27%-0,29106,64106,50106,08107,10104K96
11/11/20240,84%0,89106,93106,06105,97106,99210K862
08/11/2024-0,94%-1,01106,04106,12105,97107,04386K960
07/11/20241,02%1,08107,05106,00105,92107,0584K585
06/11/2024-0,22%-0,23105,97106,20105,69106,97622K552
05/11/2024-0,47%-0,50106,20106,91106,14107,00217K374
04/11/2024-0,74%-0,80106,70107,50106,70107,92252K183
01/11/20240,28%0,30107,50107,20107,20107,8444K60
31/10/20240,19%0,20107,20107,00107,00107,82524K76
30/10/2024-0,02%-0,02107,00107,79106,87107,7970K212
29/10/2024-0,06%-0,06107,02107,08107,02107,92138K45
28/10/20240,00%0,00107,08107,25107,03107,4951K442
25/10/2024-0,39%-0,42107,08107,51107,05107,9869K604
24/10/2024-0,36%-0,39107,50107,80107,19107,99443K1.813
23/10/20240,80%0,86107,89107,03106,83108,00724K3.122
22/10/20240,02%0,02107,03107,06107,00107,97183K34
21/10/2024-0,46%-0,49107,01107,18107,00108,19149K44
18/10/2024-0,38%-0,41107,50107,90107,30107,9144K121
17/10/20240,50%0,54107,91107,87107,36107,91115K23
16/10/20240,37%0,40107,37107,87106,98107,87213K284
15/10/2024-0,77%-0,83106,97107,80106,73107,80303K75
14/10/20240,61%0,65107,80107,17107,16107,8021K22
11/10/2024-0,33%-0,36107,15107,89107,11107,91155K376
10/10/20240,01%0,01107,51107,51107,50107,911M87
09/10/2024-0,09%-0,10107,50107,61107,50107,92449K69
08/10/20240,00%0,00107,60108,00107,60108,0074K330
07/10/2024-0,99%-1,08107,60107,85107,60107,99279K396
04/10/20240,68%0,73108,68108,59107,77108,68174K84
03/10/20240,19%0,20107,95107,94107,94108,70161K50
02/10/20240,19%0,20107,75107,54107,50108,76485K701
01/10/2024-1,33%-1,45107,55108,00107,50108,76340K107
30/09/20241,54%1,65109,00108,78108,75109,0060K25
27/09/2024-0,24%-0,26107,35108,49107,30108,50328K1.358
26/09/20240,38%0,41107,61107,30107,30108,3093K226
25/09/20240,02%0,02107,20107,25107,13109,00386K1.063
24/09/20240,02%0,02107,18109,45107,18109,4587K280
23/09/2024-1,69%-1,84107,16109,49107,13109,49192K1.040
20/09/20240,93%1,00109,00109,50107,52109,50288K1.640
19/09/2024-0,94%-1,03108,00109,04107,01109,95601K270
18/09/2024-0,88%-0,97109,03109,11109,00109,98116K463
17/09/20240,92%1,00110,00109,00109,00110,70444K59
16/09/20240,80%0,87109,00108,17108,17109,90568K83
13/09/2024-0,93%-1,01108,13109,14108,02110,36238K1.192
12/09/2024-1,14%-1,26109,14110,40109,11110,40172K310
11/09/20240,68%0,75110,40109,76109,10110,69276K170
10/09/2024-0,32%-0,35109,65110,02100,00110,023M454
09/09/20240,00%0,00110,00110,00110,00110,88303K1.264
06/09/20240,00%0,00110,00110,01110,00110,90183K896
05/09/20240,00%0,00110,00110,04110,00110,10218K1.587
04/09/20240,00%0,00110,00110,98110,00111,00448K342
03/09/2024-0,87%-0,97110,00110,94110,00110,98459K191
02/09/20240,88%0,97110,97110,01110,01111,0014K5
30/08/2024-0,27%-0,30110,00110,31110,00111,00515K1.776
29/08/2024-0,01%-0,01110,30110,32110,30111,48221K147
28/08/2024-0,17%-0,19110,31110,36110,30111,70778K2.289
27/08/2024-1,22%-1,36110,50111,50110,00111,50164K95
26/08/20241,04%1,15111,86111,40110,26111,9263K164
23/08/2024-1,09%-1,22110,71110,20110,20111,93199K37
22/08/20240,21%0,24111,93111,69110,17112,50277K69
21/08/20241,06%1,17111,69109,53109,52112,49127K147
20/08/2024-0,07%-0,08110,52110,45110,45112,50247K181
19/08/20240,52%0,57110,60110,60110,60112,7857K30
16/08/20240,89%0,97110,03109,15109,06110,09177K250
15/08/2024-0,31%-0,34109,06109,40109,02109,70517K209
14/08/20240,09%0,10109,40109,34109,05109,63152K287
13/08/20240,27%0,29109,30109,01109,01109,3075K136
12/08/20240,01%0,01109,01109,01109,00109,29109K133
09/08/20240,22%0,24109,00108,81108,81109,30336K137
08/08/2024-0,23%-0,25108,76109,01108,76109,35340K1.422
07/08/2024-0,49%-0,54109,01109,53108,90109,53166K38
06/08/20240,48%0,52109,55109,35108,90109,5554K28
05/08/20240,03%0,03109,03109,35108,90109,78320K190
02/08/20240,00%0,00109,00109,10109,00109,772M1.597
01/08/2024-0,05%-0,05109,00109,05109,00109,19446K1.541
31/07/20240,05%0,05109,05109,45109,00109,701M906
30/07/20240,00%0,00109,00109,00109,00109,86774K750
29/07/2024-0,01%-0,01109,00109,89109,00109,89246K1.254
26/07/2024-0,52%-0,57109,01109,77109,00110,15302K323
25/07/20240,53%0,58109,58109,14109,14109,5915K11
24/07/20240,00%0,00109,00109,00109,00109,66356K1.564
23/07/2024-0,12%-0,13109,00109,13109,00109,53228K46
22/07/20240,57%0,62109,13109,10109,00109,61550K393
19/07/2024-0,47%-0,51108,51108,56108,50109,10209K688
18/07/20240,58%0,63109,02108,39108,39109,1248K33
17/07/2024-0,56%-0,61108,39108,89108,21109,12260K285
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
06/06/2024--115,75115,66115,51115,751M678


*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