Cotação atual, histórico e gráfico do papel: ENDD11

adicionar papel a sua lista

-

Cotação atual: (-)

Cotação	Variação %	Variação
-	-	-
Abertura	Mínimo	Máximo
-	-	-

candle  |  linear  |  OHLC    MM1 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 41 42 43 44 45 46 47 48 49 50 51 52 53 54 55 56 57 58 59 60   MM2 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 41 42 43 44 45 46 47 48 49 50 51 52 53 54 55 56 57 58 59 60

Date,Open,High,Low,Close,Volume
23-Jul-21,91.50,91.94,91.00,91.00,162271
22-Jul-21,91.90,91.90,90.04,91.50,383834
21-Jul-21,92.50,92.99,91.51,91.51,292984
20-Jul-21,93.80,93.99,92.00,92.00,376083
19-Jul-21,93.00,93.82,92.00,93.80,308158
16-Jul-21,93.00,94.00,93.00,93.99,51158
15-Jul-21,94.00,94.40,92.50,93.00,210444
14-Jul-21,95.00,95.00,93.00,94.00,406030
13-Jul-21,94.00,95.00,93.00,94.50,139837
12-Jul-21,94.88,95.00,93.51,94.00,234615
08-Jul-21,95.70,95.70,93.80,95.00,384043
07-Jul-21,95.01,95.01,94.80,94.90,89770
06-Jul-21,95.86,96.90,95.86,95.86,259279
05-Jul-21,96.65,96.65,95.84,96.65,311930
02-Jul-21,95.00,97.00,93.81,97.00,417102
01-Jul-21,96.00,96.00,94.50,95.00,192026
30-Jun-21,97.11,97.11,93.50,96.00,188997
29-Jun-21,95.30,97.89,90.01,94.98,748154
28-Jun-21,95.50,97.89,95.00,95.00,264340
25-Jun-21,97.00,98.00,95.00,95.00,151957
24-Jun-21,100.00,100.00,90.65,97.85,599113
23-Jun-21,95.50,98.99,95.50,96.50,518286
22-Jun-21,97.00,97.94,95.41,95.44,933045
21-Jun-21,99.49,99.49,96.00,96.00,536535
18-Jun-21,98.00,99.50,96.50,99.50,628340
17-Jun-21,98.00,98.49,97.00,97.01,699295
16-Jun-21,99.80,99.80,98.00,98.10,669566
15-Jun-21,99.00,99.80,97.30,99.80,277532
14-Jun-21,99.79,99.79,99.79,99.79,299469
11-Jun-21,97.32,99.99,97.31,99.99,280358
10-Jun-21,98.91,99.90,97.50,97.50,306394
09-Jun-21,97.50,99.90,97.50,98.90,175170
08-Jun-21,98.60,98.60,97.02,98.00,446877
07-Jun-21,98.21,98.99,97.02,98.99,414288
04-Jun-21,99.00,99.70,98.00,98.05,312338
02-Jun-21,99.00,99.99,98.90,98.91,355061
01-Jun-21,99.50,99.99,99.50,99.50,222675
31-May-21,99.00,99.80,99.00,99.50,142816
28-May-21,99.65,99.65,98.67,99.60,94382
27-May-21,99.50,99.65,99.00,99.65,14507
26-May-21,99.00,99.00,99.00,99.00,147510
25-May-21,99.00,99.00,98.85,99.00,170249
24-May-21,99.01,99.80,99.00,99.00,316542
21-May-21,99.01,99.99,99.00,99.78,274673
20-May-21,99.99,99.99,99.00,99.50,612644
19-May-21,99.90,100.20,99.90,99.99,919484
18-May-21,100.00,100.00,99.05,99.05,475281
17-May-21,99.30,100.00,99.30,100.00,117565
14-May-21,99.50,99.50,99.05,99.50,114425
13-May-21,99.05,100.00,99.05,100.00,156364
12-May-21,99.04,100.14,99.00,100.14,369177
11-May-21,99.98,99.98,99.01,99.03,305849
10-May-21,100.39,100.39,99.00,99.20,923470
07-May-21,100.00,100.19,99.51,99.51,54668
06-May-21,99.71,100.19,99.70,100.19,168544
05-May-21,99.50,100.43,99.50,99.50,556598
04-May-21,99.80,99.80,99.50,99.50,271759
03-May-21,99.99,99.99,99.80,99.80,374538
30-Apr-21,99.90,100.00,99.90,99.95,80756
29-Apr-21,99.73,99.85,99.73,99.85,115761
28-Apr-21,99.06,99.80,99.00,99.80,664074
27-Apr-21,99.07,99.50,99.07,99.50,874762
26-Apr-21,99.80,100.00,99.50,99.50,1510864
23-Apr-21,99.99,99.99,99.80,99.80,31939
22-Apr-21,99.52,99.99,99.52,99.99,9454
20-Apr-21,99.50,100.00,99.10,100.00,211243
19-Apr-21,100.50,100.50,99.00,99.50,773996
16-Apr-21,100.30,101.00,100.00,100.70,1067669
15-Apr-21,100.30,100.30,100.30,100.30,44733
14-Apr-21,100.00,100.48,99.85,100.48,230601
13-Apr-21,99.49,100.00,99.49,99.85,565104
12-Apr-21,99.01,99.10,99.00,99.10,47437
09-Apr-21,99.50,99.50,99.00,99.00,171274
08-Apr-21,99.00,99.80,99.00,99.00,498863
07-Apr-21,99.03,99.95,98.52,99.00,241450
06-Apr-21,100.00,100.00,99.00,99.00,135341
05-Apr-21,100.00,100.25,98.55,99.00,432743
01-Apr-21,100.00,100.00,99.99,100.00,149699
31-Mar-21,100.03,100.49,98.05,99.20,1085246
30-Mar-21,100.20,101.00,99.99,100.50,589006
29-Mar-21,100.99,100.99,100.02,100.51,327108
26-Mar-21,100.75,100.99,100.10,100.99,669136
25-Mar-21,100.51,100.99,100.50,100.75,107404
24-Mar-21,101.42,101.42,100.50,100.50,114305
23-Mar-21,100.50,101.44,100.50,100.50,107540
22-Mar-21,101.00,101.39,100.50,101.39,177595
19-Mar-21,101.49,101.49,100.55,101.00,138951
18-Mar-21,100.60,101.50,100.50,101.49,114366
17-Mar-21,101.00,101.00,100.51,101.00,136123
16-Mar-21,101.48,101.50,100.50,100.51,519970
15-Mar-21,101.39,101.48,100.50,101.48,415739
12-Mar-21,101.40,101.40,100.61,101.40,136617
11-Mar-21,101.11,101.48,100.50,101.00,247954
10-Mar-21,101.26,101.48,101.05,101.10,101546
09-Mar-21,101.50,101.50,101.50,101.50,71253
08-Mar-21,101.50,101.75,100.25,101.50,369132
05-Mar-21,100.51,101.50,99.95,101.50,164402
04-Mar-21,101.00,101.90,100.50,100.60,175966
03-Mar-21,101.51,101.80,101.10,101.10,812812
02-Mar-21,102.00,102.00,101.50,102.00,428410
01-Mar-21,102.00,102.35,101.50,102.00,936521
26-Feb-21,101.51,102.00,101.51,101.90,209997
25-Feb-21,101.50,102.00,101.50,102.00,140362
24-Feb-21,101.50,102.00,101.00,101.50,722465
23-Feb-21,102.11,102.80,101.13,101.50,669481
22-Feb-21,102.01,102.01,101.80,101.82,346607
19-Feb-21,102.11,102.11,102.00,102.11,184907
18-Feb-21,102.30,103.00,102.20,103.00,303742
17-Feb-21,103.00,103.00,102.10,103.00,311470
12-Feb-21,102.89,103.00,102.89,103.00,416764
11-Feb-21,102.80,102.90,101.70,101.70,210314
10-Feb-21,102.30,102.90,102.00,102.80,303127
09-Feb-21,102.50,103.00,102.50,102.50,234805
08-Feb-21,102.00,102.99,101.90,101.90,1413280
05-Feb-21,102.00,102.98,102.00,102.00,295302
04-Feb-21,102.00,102.99,101.50,102.99,1070114
03-Feb-21,101.70,102.10,101.01,101.51,694187
02-Feb-21,102.50,103.00,101.60,103.00,361644
01-Feb-21,102.50,103.00,101.53,101.53,582808
29-Jan-21,102.80,103.00,101.50,102.50,415865
28-Jan-21,101.89,103.00,101.10,103.00,821621
27-Jan-21,101.51,102.00,100.00,101.02,1319718