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
20/05/2025-0,07%-0,07104,52104,50104,50104,5275K20
19/05/20250,15%0,16104,59104,62104,15104,6284K70
16/05/20250,41%0,43104,43104,06104,06104,61121K26
15/05/2025-0,48%-0,50104,00104,30103,22104,81215K120
14/05/20250,06%0,06104,50104,25103,51104,50180K726
13/05/20251,88%1,93104,44102,95102,95104,6958K65
12/05/20250,24%0,25102,51102,27102,27103,00133K62
09/05/20250,11%0,11102,26102,98102,26103,26719K1.450
08/05/20250,14%0,14102,15102,14102,02102,831M4.018
07/05/2025-0,19%-0,19102,01102,17102,00102,98999K190
06/05/20250,20%0,20102,20102,01102,00103,69257K105
05/05/2025-0,60%-0,62102,00102,62102,00104,29445K66
02/05/2025-0,36%-0,37102,62103,00102,55104,50199K246
30/04/2025-1,42%-1,48102,99104,46102,99104,50144K22
29/04/2025-0,01%-0,01104,47103,04102,54104,4729K25
28/04/20250,88%0,91104,48102,25101,65104,50379K1.401
25/04/20250,55%0,57103,57102,10102,10103,59105K73
24/04/20251,98%2,00103,00101,00101,00103,00261K117
23/04/2025-2,22%-2,29101,00101,60101,00103,34320K393
22/04/20251,83%1,86103,29101,44101,43103,29102K4
17/04/2025-1,04%-1,07101,43101,15101,15103,2978K39
16/04/20250,00%0,00102,50102,50102,50103,20235K9
15/04/20251,38%1,40102,50102,50101,31102,5038K15
14/04/2025-2,26%-2,34101,10103,44101,10103,44315K6
11/04/2025-0,06%-0,06103,44103,51101,00104,50342K551
10/04/20254,48%4,44103,5099,0099,00105,00650K102
09/04/20250,06%0,0699,0699,0099,0099,06266K25
08/04/20250,00%0,0099,0099,2099,0099,2042K130
07/04/20250,20%0,2099,0099,0099,0099,01844K209
04/04/20250,40%0,3998,8098,5598,5598,8083K8
03/04/2025-0,34%-0,3498,4198,8098,4199,0098K26
02/04/2025-0,24%-0,2498,7599,0098,3199,45371K78
01/04/20251,86%1,8198,9997,6097,2198,99384K67
31/03/2025-0,40%-0,3997,1897,8097,0197,8085K82
28/03/20250,04%0,0497,5797,5597,5098,50200K89
27/03/2025-0,48%-0,4797,5399,5097,5399,50122K319
26/03/20250,65%0,6398,0097,3796,4099,4993K202
25/03/20251,08%1,0497,3797,3896,3397,5493K343
24/03/20250,00%0,0096,3396,9996,3397,69626K691
21/03/20250,50%0,4896,3396,8295,7096,97138K246
20/03/20250,35%0,3395,8595,4095,4096,92177K205
19/03/2025-0,50%-0,4895,5295,5695,5096,00518K2.276
18/03/2025-0,41%-0,4096,0096,8895,2397,10404K1.154
17/03/2025-1,08%-1,0596,4097,5096,3297,5070K590
14/03/20251,99%1,9097,4595,6195,6197,6144K38
13/03/20250,00%0,0095,5596,1595,5596,15191K779
12/03/20250,15%0,1495,5595,4695,4597,61118K102
11/03/2025-0,08%-0,0895,4195,5095,4197,10474K401
10/03/20250,40%0,3895,4995,2695,1096,00496K116
07/03/2025-1,09%-1,0595,1196,1695,1197,10308K49
06/03/2025-1,17%-1,1496,1697,3096,1697,50278K19
05/03/2025-0,39%-0,3897,3096,1696,1697,6813K5
28/02/20250,00%0,0097,6896,1696,1697,69288K143
27/02/20251,18%1,1497,6896,5396,1697,69287K53
26/02/2025-1,28%-1,2596,5497,7696,1198,00385K95
25/02/20251,76%1,6997,7996,1096,1097,79264K433
24/02/2025-0,82%-0,7996,1095,0195,0096,89114K17
21/02/20250,03%0,0396,8996,8694,5096,89117K585
20/02/20250,90%0,8696,8696,8594,0196,86203K193
19/02/20252,45%2,3096,0093,7093,6696,00190K64
18/02/2025-0,21%-0,2093,7093,9093,5094,991M1.410
17/02/20250,59%0,5593,9094,5093,7595,00384K32
14/02/20250,92%0,8593,3593,9892,5294,65290K63
13/02/2025-1,80%-1,7092,5092,4192,4194,1737K15
12/02/20253,39%3,0994,2091,1191,0994,69830K322
11/02/20250,25%0,2391,1191,0091,0091,46104K771
10/02/20251,23%1,1090,8889,8089,8090,9927K25
07/02/2025-0,02%-0,0289,7889,8089,0591,50652K1.090
06/02/2025-0,29%-0,2689,8090,3589,7590,35581K124
05/02/20252,11%1,8690,0688,0088,0090,43338K1.987
04/02/20250,80%0,7088,2086,9986,9988,98355K156
03/02/2025-0,85%-0,7587,5088,2587,0490,00690K1.063
31/01/2025-1,18%-1,0588,2589,0388,0890,011M2.757
30/01/2025-0,67%-0,6089,3090,0189,0090,50664K195
29/01/2025-0,89%-0,8189,9090,7189,1992,85926K574
28/01/2025-2,46%-2,2990,7192,2690,1493,48497K3.214
27/01/2025-0,39%-0,3693,0094,6992,5694,70175K74
24/01/2025-1,45%-1,3793,3693,8093,3494,7146K58
23/01/20250,77%0,7294,7394,0193,3394,7629K64
22/01/2025-0,31%-0,2994,0194,7794,0094,78479K395
21/01/2025-0,51%-0,4894,3094,4094,3094,73313K1.389
20/01/2025-1,27%-1,2294,7894,3194,3094,78545K28
17/01/20250,52%0,5096,0095,5194,0296,00265K125
16/01/2025-0,52%-0,5095,5096,0095,5096,0060K8
15/01/2025-0,29%-0,2896,0095,5195,5096,28298K61
14/01/20250,82%0,7896,2895,5195,5096,28136K24
13/01/2025-1,03%-0,9995,5096,4895,5096,49620K1.647
10/01/20252,47%2,3396,4996,3595,5096,88114K11
09/01/2025-0,48%-0,4594,1696,9994,0196,99336K2.044
08/01/2025-0,94%-0,9094,6195,6094,5698,48597K2.181
07/01/20250,30%0,2995,5198,6195,2598,61528K2.310
06/01/2025-3,45%-3,4095,2298,6495,1299,20280K442
03/01/20253,05%2,9298,6295,6795,67101,83105K211
02/01/20251,58%1,4995,7095,0094,5095,7092K17
30/12/2024-1,28%-1,2294,2195,3393,8595,60133K765
27/12/20241,89%1,7795,4395,1093,6595,7062K421
26/12/2024-0,46%-0,4393,6696,5193,6096,51261K69
23/12/2024-2,50%-2,4194,0996,5092,02101,98779K305
20/12/2024-2,04%-2,0196,5095,9990,1596,50491K205
19/12/20240,01%0,0198,5198,5198,0298,51135K48
18/12/2024-1,74%-1,7498,50100,3098,50100,30532K171
17/12/2024-0,75%-0,76100,24101,00100,23101,00224K189
16/12/20240,49%0,49101,00100,52100,50101,26410K291
13/12/2024-1,02%-1,04100,51101,54100,21101,99300K777
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--107,00107,79106,87107,7970K212


*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

© 2017-2025 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
menu
x
 home  histórico por papel Bovespa  histórico do Ibovespa  maiores baixas Bovespa  maiores altas Bovespa  papéis baixas consecutivas  papéis altas consecutivas  quantidade de altas e baixas %   variação papéis Bovespa  maiores volume Bovespa  maiores negócios Bovespa  IFR papéis Bovespa  volatilidade papéis Bovespa  ETFs Bovespa  BDRs Bovespa  BDRs de ETFs Bovespa  opções - maiores negócios  opções - maiores volumes  opções - data de vencimento  moedas e criptomoedas  meus papéis Bovespa  calcular preço médio ações  candlestick tutorial  sobre o ibovX  contato  remover propagandas
download app android
download app ios
login
x
 editar cadastro  meus papéis Bovespa  remover propagandas  deslogar