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
24/05/20222,10%1,8589,8588,0288,0289,8559K44
23/05/20220,00%0,0088,0088,2088,0090,00381K53
20/05/20220,00%0,0088,0088,0088,0088,97186K34
19/05/20220,00%0,0088,0088,0088,0088,90145K18
18/05/20222,03%1,7588,0086,5886,5888,15110K31
17/05/2022-0,01%-0,0186,2586,4486,0187,91437K66
16/05/20220,36%0,3186,2686,0085,9587,48250K105
13/05/20220,46%0,3985,9585,6485,6287,98223K126
12/05/2022-0,45%-0,3985,5686,4485,0188,13538K304
11/05/20220,14%0,1285,9585,5484,6586,451M905
10/05/2022-0,20%-0,1785,8387,0085,7587,00522K327
09/05/2022-0,27%-0,2386,0086,2385,7788,39300K70
06/05/20220,62%0,5386,2385,7185,5686,97154K88
05/05/20220,23%0,2085,7085,9885,1086,991M879
04/05/2022-2,82%-2,4885,5087,9684,0088,343M407
03/05/2022-0,02%-0,0287,9887,0687,0088,25682K189
02/05/2022-0,11%-0,1088,0088,1087,0089,12637K233
29/04/20220,07%0,0688,1088,0388,0088,50474K100
28/04/2022-0,20%-0,1888,0488,4088,0089,14721K201
27/04/20220,02%0,0288,2288,2088,0188,95760K556
26/04/20220,00%0,0088,2088,2088,0788,2074K17
25/04/2022-0,01%-0,0188,2088,2188,2088,25299K27
22/04/20220,01%0,0188,2188,2388,2088,47168K37
20/04/20220,11%0,1088,2088,2088,2088,65337K173
19/04/2022-0,07%-0,0688,1088,2088,0588,201M183
18/04/2022-0,05%-0,0488,1688,2188,1588,21166K53
14/04/20220,10%0,0988,2088,5088,1288,50240K148
13/04/20220,07%0,0688,1188,5088,0088,50248K293
12/04/2022-0,51%-0,4588,0588,3688,0088,36353K101
11/04/20220,01%0,0188,5088,4988,0288,50257K90
08/04/20220,33%0,2988,4988,9988,0189,98851K3.793
07/04/2022-0,45%-0,4088,2089,2988,2089,29288K155
06/04/2022-0,28%-0,2588,6088,8188,5489,52206K125
05/04/2022-0,74%-0,6688,8588,9288,8589,35432K94
04/04/20220,86%0,7689,5189,7688,8590,041M330
01/04/20220,00%0,0088,7588,5188,5190,28105K34
31/03/20220,33%0,2988,7588,4688,1089,58654K359
30/03/2022-1,71%-1,5488,4688,8988,0990,18310K132
29/03/20221,11%0,9990,0090,0088,6290,00782K90
28/03/2022-0,27%-0,2489,0189,0588,0890,001M208
25/03/2022-0,29%-0,2689,2589,7789,0690,98743K215
24/03/20221,40%1,2489,5188,4988,1989,90701K1.762
23/03/2022-0,81%-0,7288,2788,5087,1090,00715K546
22/03/20222,22%1,9388,9988,9987,2388,99872K151
21/03/2022-0,83%-0,7387,0688,8587,0688,85123K19
18/03/20220,67%0,5887,7987,7987,7089,06176K20
17/03/20220,22%0,1987,2186,4786,4788,00416K60
16/03/20220,86%0,7487,0287,1086,7588,00427K56
15/03/2022-0,84%-0,7386,2887,4985,5087,49337K66
14/03/20220,16%0,1487,0187,7087,0087,70300K127
11/03/2022-0,70%-0,6186,8787,2986,3288,47705K173
10/03/2022-0,60%-0,5387,4888,0187,4688,99275K178
09/03/2022-0,07%-0,0688,0188,0787,9089,001M1.695
08/03/2022-0,15%-0,1388,0788,3088,0488,3083K23
07/03/2022-0,12%-0,1188,2088,3388,2088,84244K36
04/03/2022-0,21%-0,1988,3189,0088,2589,00320K68
03/03/2022-0,25%-0,2288,5088,6988,5088,89132K28
02/03/20220,81%0,7188,7288,0288,0088,72327K55
25/02/20220,01%0,0188,0188,9988,0188,99143K304
24/02/2022-0,24%-0,2188,0088,4988,0089,14471K120
23/02/20220,22%0,1988,2188,0588,0088,49707K61
22/02/2022-0,34%-0,3088,0288,5088,0089,87751K126
21/02/2022-0,20%-0,1888,3288,5088,3188,50566K312
18/02/2022-1,60%-1,4488,5090,0088,1090,752M211
17/02/20220,49%0,4489,9489,5089,0090,00358K73
16/02/2022-0,50%-0,4589,5089,9489,2090,15950K108
15/02/2022-0,65%-0,5989,9590,5489,9590,99773K1.274
14/02/20220,02%0,0290,5491,2990,5091,88661K324
11/02/2022-0,29%-0,2690,5290,7290,5091,39367K79
10/02/2022-0,56%-0,5190,7891,8990,7891,89830K122
09/02/20220,00%0,0091,2991,3091,2892,02300K295
08/02/20220,18%0,1691,2991,5191,2192,01731K62
07/02/2022-0,45%-0,4191,1391,8091,0392,01521K55
04/02/2022-0,50%-0,4691,5492,0091,5492,15268K149
03/02/2022-0,38%-0,3592,0092,3891,6492,38167K36
02/02/20220,39%0,3692,3591,6191,6092,40312K35
01/02/20220,20%0,1891,9991,8591,5192,00386K58
31/01/2022-0,63%-0,5891,8192,0591,6392,05225K49
28/01/2022-0,10%-0,0992,3992,4091,6592,45300K94
27/01/20220,52%0,4892,4892,0092,0092,48332K65
26/01/20220,39%0,3692,0092,0191,6592,76316K220
25/01/2022-1,24%-1,1591,6491,6191,3593,00428K130
24/01/20221,96%1,7892,7991,0191,0092,79446K91
21/01/2022-0,10%-0,0991,0191,0690,6791,20621K449
20/01/2022-0,32%-0,2991,1091,3891,1091,39526K413
19/01/2022-0,32%-0,2991,3992,4591,2092,58334K488
18/01/2022-0,26%-0,2491,6892,8091,6892,8065K47
17/01/2022-0,11%-0,1091,9292,7991,8993,20340K213
14/01/20220,08%0,0792,0293,5092,0093,5097K18
13/01/2022-0,92%-0,8591,9592,0091,5093,51612K498
12/01/20221,20%1,1092,8091,3291,3293,78658K191
11/01/20220,49%0,4591,7092,3891,7092,3815K6
10/01/2022-1,67%-1,5591,2593,2091,1293,20259K65
07/01/20220,87%0,8092,8092,0192,0193,58151K66
06/01/2022-0,54%-0,5092,0092,5092,0094,00284K643
05/01/2022-0,64%-0,6092,5093,1191,9293,4483K18
04/01/2022-0,37%-0,3593,1093,3991,9193,4496K22
03/01/2022-0,87%-0,8293,4593,5092,8093,5076K19
30/12/20210,96%0,9094,2793,5093,3994,30348K21
29/12/20211,49%1,3793,3793,6093,3794,99408K72
28/12/20210,87%0,7992,0093,4990,9893,498K7
27/12/2021-2,47%-2,3191,2191,0390,1693,85243K37
23/12/20210,04%0,0493,5293,4592,9093,52107K118
22/12/2021-0,04%-0,0493,4893,5292,1293,52462K243
21/12/20211,10%1,0293,5292,7092,6993,52177K54
20/12/2021-0,31%-0,2992,5093,5092,5093,58330K64
17/12/2021-0,87%-0,8192,7993,6192,6893,61125K19
16/12/20210,74%0,6993,6093,4593,4593,90260K25
15/12/20210,23%0,2192,9192,9092,7193,40228K57
14/12/2021-0,16%-0,1592,7092,1891,9793,50436K307
13/12/20210,18%0,1792,8593,0192,7194,08171K290
10/12/2021-1,30%-1,2292,6893,9092,0694,50177K257
09/12/20213,06%2,7993,9090,5190,5193,9043K14
08/12/20210,12%0,1191,1191,7591,1192,96206K92
07/12/2021-0,15%-0,1491,0091,4890,8492,40393K144
06/12/20210,15%0,1491,1491,0091,0091,16505K66
03/12/20211,51%1,3591,0090,8190,5091,00188K390
02/12/2021-0,39%-0,3589,6590,0289,5191,00474K106
01/12/2021-0,55%-0,5090,0091,3990,0092,00398K135
30/11/20211,12%1,0090,5090,0089,5092,00342K87
29/11/2021-0,56%-0,5089,5090,0089,5091,16750K91
26/11/20210,56%0,5090,0089,5089,5090,49222K30
25/11/2021-0,56%-0,5089,5090,0089,1390,37375K167
24/11/20210,00%0,0090,0090,4989,5290,50355K385
23/11/20210,00%0,0090,0090,5090,0090,50557K370
22/11/2021-1,10%-1,0090,0092,4790,0092,47445K144
19/11/20210,11%0,1091,0090,9090,0091,10471K195
18/11/2021-1,18%-1,0990,9091,9790,9091,99245K94
17/11/20211,32%1,2091,9991,6990,7991,99207K318
16/11/20210,15%0,1490,7992,8590,6092,85401K105
12/11/2021-0,93%-0,8590,6593,0090,6093,43553K181
11/11/2021-0,52%-0,4891,5092,2891,4394,27294K587
10/11/20210,58%0,5391,9892,0091,5092,00285K29
09/11/2021--91,4591,1191,0093,67448K419


*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


© 2017-2022 ibovX
Todos os direitos reservados. (v3.6.1)
www.ibovx.com.br
Este website utiliza cookies para melhorar sua navegação, controlar sessão, medir a audiência e oferecer publicidade. mais informações   aceito