Cotação atual, histórico e gráfico do papel: ENDD11

Papel:

Quantidade de pregões:

Período:

adicionar papel a sua lista

Cotação atual: (-)

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

candle | linear | OHLC MM1 MM2

Histórico de cotações ENDD11:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
29/11/2023	1,29%	1,30	101,89	102,12	100,62	102,12	15K	20
28/11/2023	-1,38%	-1,41	100,59	102,19	100,57	102,19	1M	407
27/11/2023	0,48%	0,49	102,00	101,50	101,15	102,30	217K	53
24/11/2023	-0,18%	-0,18	101,51	101,86	100,55	101,86	58K	22
23/11/2023	0,70%	0,71	101,69	102,00	101,60	102,00	41K	83
22/11/2023	-0,98%	-1,00	100,98	101,98	100,63	101,98	477K	2.571
21/11/2023	-0,02%	-0,02	101,98	101,71	100,06	102,00	441K	990
20/11/2023	0,49%	0,50	102,00	101,66	101,01	102,00	274K	120
17/11/2023	0,00%	0,00	101,50	100,52	100,51	101,50	31K	23
16/11/2023	1,64%	1,64	101,50	100,05	99,88	101,50	515K	331
14/11/2023	-0,02%	-0,02	99,86	99,95	99,86	100,10	489K	159

13/11/2023	0,30%	0,30	99,88	100,02	99,78	101,00	807K	180
10/11/2023	-0,42%	-0,42	99,58	100,11	99,52	100,11	299K	140
09/11/2023	0,50%	0,50	100,00	100,49	99,62	101,40	211K	220
08/11/2023	-0,45%	-0,45	99,50	99,52	99,50	100,00	135K	36
07/11/2023	0,94%	0,93	99,95	99,62	99,40	100,20	250K	80
06/11/2023	-0,90%	-0,90	99,02	100,00	98,24	100,40	246K	1.728
03/11/2023	-0,48%	-0,48	99,92	100,30	99,90	100,50	79K	25
01/11/2023	0,61%	0,61	100,40	100,01	99,01	100,49	95K	17
31/10/2023	-0,13%	-0,13	99,79	99,92	98,20	100,50	824K	2.116
30/10/2023	-0,03%	-0,03	99,92	101,35	99,92	101,35	384K	183
27/10/2023	-1,04%	-1,05	99,95	101,03	99,95	101,38	277K	78
26/10/2023	1,05%	1,05	101,00	101,69	100,00	101,69	92K	28
25/10/2023	-0,12%	-0,12	99,95	101,38	99,95	101,85	307K	198
24/10/2023	0,12%	0,12	100,07	101,00	100,00	101,39	596K	69
23/10/2023	-1,82%	-1,85	99,95	101,70	99,95	101,70	561K	308
20/10/2023	-0,18%	-0,18	101,80	99,95	99,95	102,00	296K	95
19/10/2023	2,48%	2,47	101,98	100,49	99,82	101,98	11K	8
18/10/2023	-0,26%	-0,26	99,51	99,79	99,10	99,80	543K	886
17/10/2023	-0,21%	-0,21	99,77	100,01	99,77	100,50	194K	81
16/10/2023	-0,31%	-0,31	99,98	100,70	99,95	100,70	321K	546
13/10/2023	-0,55%	-0,55	100,29	100,38	99,65	100,38	552K	1.186
11/10/2023	-0,16%	-0,16	100,84	100,36	100,35	101,30	152K	31
10/10/2023	0,00%	0,00	101,00	100,32	100,27	102,12	496K	698
09/10/2023	0,75%	0,75	101,00	100,28	100,28	102,11	2M	328
06/10/2023	-0,74%	-0,75	100,25	100,25	100,25	101,00	169K	17
05/10/2023	0,90%	0,90	101,00	100,25	100,25	101,00	21K	13
04/10/2023	-0,35%	-0,35	100,10	100,98	100,10	102,29	181K	119
03/10/2023	0,45%	0,45	100,45	101,00	100,45	101,02	250K	58
02/10/2023	-0,01%	-0,01	100,00	100,99	100,00	102,29	644K	426
29/09/2023	0,01%	0,01	100,01	101,00	100,00	101,00	67K	183
28/09/2023	-1,28%	-1,30	100,00	101,00	99,10	101,50	884K	1.097
27/09/2023	0,35%	0,35	101,30	101,05	100,95	102,00	176K	33
26/09/2023	-0,05%	-0,05	100,95	101,00	100,90	102,15	104K	25
25/09/2023	-1,08%	-1,10	101,00	102,16	101,00	102,16	764K	100
22/09/2023	0,10%	0,10	102,10	103,39	102,00	103,39	10K	9
21/09/2023	-1,34%	-1,39	102,00	102,50	101,86	103,38	101K	21
20/09/2023	1,84%	1,87	103,39	102,50	102,50	103,48	46K	9
19/09/2023	0,37%	0,37	101,52	103,00	101,12	103,99	1M	28
18/09/2023	0,15%	0,15	101,15	101,90	101,15	104,00	425K	125
15/09/2023	0,19%	0,19	101,00	101,11	101,00	102,45	38K	87
14/09/2023	-1,17%	-1,19	100,81	103,60	100,70	103,60	544K	82
13/09/2023	0,99%	1,00	102,00	101,10	100,90	103,72	574K	996
12/09/2023	-0,98%	-1,00	101,00	102,00	101,00	102,00	655K	110
11/09/2023	-1,92%	-2,00	102,00	102,03	101,99	102,03	191K	68
08/09/2023	2,06%	2,10	104,00	102,10	102,10	104,00	95K	8
06/09/2023	-0,20%	-0,20	101,90	102,10	101,90	102,10	43K	102
05/09/2023	-1,33%	-1,38	102,10	102,99	102,10	102,99	16K	19
04/09/2023	0,18%	0,19	103,48	103,50	101,92	104,32	176K	16
01/09/2023	-0,20%	-0,21	103,29	103,30	103,29	103,30	723	3
31/08/2023	0,01%	0,01	103,50	101,55	101,55	103,50	332K	25
30/08/2023	-0,01%	-0,01	103,49	103,49	102,01	103,50	144K	50
29/08/2023	0,00%	0,00	103,50	103,50	103,50	103,50	18K	2
28/08/2023	2,88%	2,90	103,50	100,92	99,63	105,84	1M	145
25/08/2023	0,49%	0,49	100,60	100,07	99,52	100,60	257K	26
24/08/2023	0,11%	0,11	100,11	100,00	99,50	100,11	52K	9
23/08/2023	0,00%	0,00	100,00	100,01	99,98	100,01	306K	32
22/08/2023	0,00%	0,00	100,00	99,70	99,01	100,00	278K	46
21/08/2023	0,10%	0,10	100,00	99,56	99,00	100,20	178K	55
18/08/2023	-0,10%	-0,10	99,90	99,90	99,90	100,25	302K	14
17/08/2023	1,02%	1,01	100,00	99,00	99,00	100,00	159K	172
16/08/2023	-0,06%	-0,06	98,99	98,04	98,04	99,00	151K	25
15/08/2023	1,80%	1,75	99,05	98,10	97,30	99,05	382K	124
14/08/2023	0,31%	0,30	97,30	97,03	97,03	98,17	100K	16
11/08/2023	-0,28%	-0,27	97,00	97,50	96,80	98,00	2M	169
10/08/2023	0,04%	0,04	97,27	97,35	97,25	97,96	173K	73
09/08/2023	0,16%	0,16	97,23	98,01	97,10	98,44	269K	159
08/08/2023	-0,64%	-0,63	97,07	97,70	97,00	98,93	678K	259
07/08/2023	-1,31%	-1,30	97,70	98,95	97,70	98,95	286K	120
04/08/2023	0,20%	0,20	99,00	99,00	98,50	99,17	124K	27
03/08/2023	-0,10%	-0,10	98,80	98,89	98,80	98,90	411K	29
02/08/2023	0,66%	0,65	98,90	98,51	98,50	98,90	70K	10
01/08/2023	-1,36%	-1,35	98,25	97,53	97,53	99,78	125K	70
31/07/2023	1,63%	1,60	99,60	98,45	97,21	99,97	59K	29
28/07/2023	0,93%	0,90	98,00	97,31	97,07	98,50	249K	42
27/07/2023	-1,42%	-1,40	97,10	98,11	96,90	98,99	392K	245
26/07/2023	-1,01%	-1,00	98,50	99,95	97,99	99,95	254K	46
25/07/2023	1,84%	1,80	99,50	97,06	97,06	99,95	163K	1.215
24/07/2023	-0,81%	-0,80	97,70	99,10	96,50	100,00	766K	1.918
21/07/2023	1,55%	1,50	98,50	99,00	97,08	99,00	108K	15
20/07/2023	-1,02%	-1,00	97,00	98,20	97,00	98,20	43K	22
19/07/2023	-1,51%	-1,50	98,00	99,50	97,51	99,54	23K	177
18/07/2023	1,52%	1,49	99,50	98,47	98,38	99,57	485K	2.182
17/07/2023	1,89%	1,82	98,01	97,11	96,50	98,01	322K	351
14/07/2023	-1,85%	-1,81	96,19	98,47	96,05	98,49	494K	2.053
13/07/2023	-0,51%	-0,50	98,00	97,00	97,00	98,49	534K	501
12/07/2023	3,22%	3,07	98,50	96,42	96,42	99,10	93K	141
11/07/2023	-1,57%	-1,52	95,43	97,00	95,05	97,07	175K	115
10/07/2023	1,68%	1,60	96,95	96,90	95,05	96,95	48K	18
07/07/2023	-0,89%	-0,86	95,35	96,02	94,61	97,07	543K	647
06/07/2023	-0,73%	-0,71	96,21	96,98	95,38	97,07	329K	39
05/07/2023	3,11%	2,92	96,92	95,00	95,00	97,00	200K	20
04/07/2023	0,21%	0,20	94,00	94,00	94,00	95,00	157K	89
03/07/2023	0,05%	0,05	93,80	93,89	93,00	94,40	220K	74
30/06/2023	2,06%	1,89	93,75	93,50	92,27	93,75	430K	32
29/06/2023	-0,15%	-0,14	91,86	92,79	91,80	93,34	812K	510
28/06/2023	-0,02%	-0,02	92,00	92,80	92,00	92,80	273K	38
27/06/2023	-0,30%	-0,28	92,02	92,50	92,00	93,00	345K	27
26/06/2023	-8,39%	-8,45	92,30	95,89	91,77	95,89	343K	103
23/06/2023	0,75%	0,75	100,75	100,69	99,31	101,91	841K	313
22/06/2023	1,01%	1,00	100,00	100,00	98,86	100,09	267K	1.279
21/06/2023	0,16%	0,16	99,00	99,33	98,70	101,00	651K	1.878
20/06/2023	0,06%	0,06	98,84	98,78	97,65	99,90	477K	85
19/06/2023	1,84%	1,78	98,78	97,35	97,10	98,78	600K	72
16/06/2023	0,01%	0,01	97,00	96,98	96,56	98,96	356K	23
15/06/2023	0,00%	0,00	96,99	97,00	96,51	97,00	127K	82
14/06/2023	-0,03%	-0,03	96,99	97,02	96,15	99,06	649K	431
13/06/2023	-0,61%	-0,60	97,02	97,62	96,51	99,18	245K	290
12/06/2023	0,02%	0,02	97,62	97,61	97,60	98,88	123K	58
09/06/2023	-0,01%	-0,01	97,60	96,51	96,50	97,69	101K	25
07/06/2023	1,15%	1,11	97,61	96,50	95,20	97,67	217K	43
06/06/2023	1,69%	1,60	96,50	95,15	95,15	96,80	678K	1.031
05/06/2023	0,08%	0,08	94,90	94,82	94,50	95,00	190K	31
02/06/2023	3,09%	2,84	94,82	91,97	91,01	94,99	372K	1.065
01/06/2023	0,76%	0,69	91,98	91,45	89,53	91,99	217K	122
31/05/2023	0,32%	0,29	91,29	91,00	91,00	91,45	303K	67
30/05/2023	1,11%	1,00	91,00	91,50	91,00	91,50	62K	22
29/05/2023	-1,04%	-0,95	90,00	91,90	89,53	91,99	591K	1.263
26/05/2023	0,28%	0,25	90,95	89,07	89,07	91,99	564K	413
25/05/2023	1,92%	1,71	90,70	89,03	89,03	90,70	232K	217
24/05/2023	-1,12%	-1,01	88,99	90,00	88,65	90,00	76K	95
23/05/2023	1,98%	1,75	90,00	90,00	88,26	90,96	257K	58
22/05/2023	0,74%	0,65	88,25	87,70	87,65	92,00	448K	605
19/05/2023	-	-	87,60	88,05	87,23	88,05	445K	913

Date,Open,High,Low,Close,Volume
29-Nov-23,102.12,102.12,100.62,101.89,14953
28-Nov-23,102.19,102.19,100.57,100.59,1419271
27-Nov-23,101.50,102.30,101.15,102.00,217457
24-Nov-23,101.86,101.86,100.55,101.51,57595
23-Nov-23,102.00,102.00,101.60,101.69,41433
22-Nov-23,101.98,101.98,100.63,100.98,477110
21-Nov-23,101.71,102.00,100.06,101.98,441175
20-Nov-23,101.66,102.00,101.01,102.00,273883
17-Nov-23,100.52,101.50,100.51,101.50,31480
16-Nov-23,100.05,101.50,99.88,101.50,514938
14-Nov-23,99.95,100.10,99.86,99.86,489170
13-Nov-23,100.02,101.00,99.78,99.88,806762
10-Nov-23,100.11,100.11,99.52,99.58,299045
09-Nov-23,100.49,101.40,99.62,100.00,211147
08-Nov-23,99.52,100.00,99.50,99.50,134526
07-Nov-23,99.62,100.20,99.40,99.95,249787
06-Nov-23,100.00,100.40,98.24,99.02,245972
03-Nov-23,100.30,100.50,99.90,99.92,79159
01-Nov-23,100.01,100.49,99.01,100.40,95028
31-Oct-23,99.92,100.50,98.20,99.79,823623
30-Oct-23,101.35,101.35,99.92,99.92,383734
27-Oct-23,101.03,101.38,99.95,99.95,277252
26-Oct-23,101.69,101.69,100.00,101.00,91654
25-Oct-23,101.38,101.85,99.95,99.95,306795
24-Oct-23,101.00,101.39,100.00,100.07,595861
23-Oct-23,101.70,101.70,99.95,99.95,561415
20-Oct-23,99.95,102.00,99.95,101.80,296343
19-Oct-23,100.49,101.98,99.82,101.98,10882
18-Oct-23,99.79,99.80,99.10,99.51,543211
17-Oct-23,100.01,100.50,99.77,99.77,194122
16-Oct-23,100.70,100.70,99.95,99.98,321484
13-Oct-23,100.38,100.38,99.65,100.29,551774
11-Oct-23,100.36,101.30,100.35,100.84,152295
10-Oct-23,100.32,102.12,100.27,101.00,496302
09-Oct-23,100.28,102.11,100.28,101.00,1516022
06-Oct-23,100.25,101.00,100.25,100.25,168592
05-Oct-23,100.25,101.00,100.25,101.00,20538
04-Oct-23,100.98,102.29,100.10,100.10,181472
03-Oct-23,101.00,101.02,100.45,100.45,249896
02-Oct-23,100.99,102.29,100.00,100.00,643832
29-Sep-23,101.00,101.00,100.00,100.01,66651
28-Sep-23,101.00,101.50,99.10,100.00,883896
27-Sep-23,101.05,102.00,100.95,101.30,176110
26-Sep-23,101.00,102.15,100.90,100.95,103998
25-Sep-23,102.16,102.16,101.00,101.00,764356
22-Sep-23,103.39,103.39,102.00,102.10,10452
21-Sep-23,102.50,103.38,101.86,102.00,100740
20-Sep-23,102.50,103.48,102.50,103.39,46464
19-Sep-23,103.00,103.99,101.12,101.52,1052065
18-Sep-23,101.90,104.00,101.15,101.15,424581
15-Sep-23,101.11,102.45,101.00,101.00,38287
14-Sep-23,103.60,103.60,100.70,100.81,544465
13-Sep-23,101.10,103.72,100.90,102.00,574260
12-Sep-23,102.00,102.00,101.00,101.00,654699
11-Sep-23,102.03,102.03,101.99,102.00,190739
08-Sep-23,102.10,104.00,102.10,104.00,94664
06-Sep-23,102.10,102.10,101.90,101.90,43060
05-Sep-23,102.99,102.99,102.10,102.10,15866
04-Sep-23,103.50,104.32,101.92,103.48,176426
01-Sep-23,103.30,103.30,103.29,103.29,723
31-Aug-23,101.55,103.50,101.55,103.50,332288
30-Aug-23,103.49,103.50,102.01,103.49,144379
29-Aug-23,103.50,103.50,103.50,103.50,18009
28-Aug-23,100.92,105.84,99.63,103.50,1075745
25-Aug-23,100.07,100.60,99.52,100.60,257479
24-Aug-23,100.00,100.11,99.50,100.11,52454
23-Aug-23,100.01,100.01,99.98,100.00,306098
22-Aug-23,99.70,100.00,99.01,100.00,277517
21-Aug-23,99.56,100.20,99.00,100.00,177920
18-Aug-23,99.90,100.25,99.90,99.90,302295
17-Aug-23,99.00,100.00,99.00,100.00,158737
16-Aug-23,98.04,99.00,98.04,98.99,151225
15-Aug-23,98.10,99.05,97.30,99.05,381893
14-Aug-23,97.03,98.17,97.03,97.30,100096
11-Aug-23,97.50,98.00,96.80,97.00,1650442
10-Aug-23,97.35,97.96,97.25,97.27,173376
09-Aug-23,98.01,98.44,97.10,97.23,269426
08-Aug-23,97.70,98.93,97.00,97.07,677532
07-Aug-23,98.95,98.95,97.70,97.70,286177
04-Aug-23,99.00,99.17,98.50,99.00,124377
03-Aug-23,98.89,98.90,98.80,98.80,410629
02-Aug-23,98.51,98.90,98.50,98.90,70142
01-Aug-23,97.53,99.78,97.53,98.25,124540
31-Jul-23,98.45,99.97,97.21,99.60,59360
28-Jul-23,97.31,98.50,97.07,98.00,248606
27-Jul-23,98.11,98.99,96.90,97.10,391683
26-Jul-23,99.95,99.95,97.99,98.50,254485
25-Jul-23,97.06,99.95,97.06,99.50,163285
24-Jul-23,99.10,100.00,96.50,97.70,765666
21-Jul-23,99.00,99.00,97.08,98.50,108214
20-Jul-23,98.20,98.20,97.00,97.00,43271
19-Jul-23,99.50,99.54,97.51,98.00,23179
18-Jul-23,98.47,99.57,98.38,99.50,484962
17-Jul-23,97.11,98.01,96.50,98.01,321886
14-Jul-23,98.47,98.49,96.05,96.19,493789
13-Jul-23,97.00,98.49,97.00,98.00,534422
12-Jul-23,96.42,99.10,96.42,98.50,93025
11-Jul-23,97.00,97.07,95.05,95.43,174922
10-Jul-23,96.90,96.95,95.05,96.95,48324
07-Jul-23,96.02,97.07,94.61,95.35,543322
06-Jul-23,96.98,97.07,95.38,96.21,328785
05-Jul-23,95.00,97.00,95.00,96.92,199698
04-Jul-23,94.00,95.00,94.00,94.00,157183
03-Jul-23,93.89,94.40,93.00,93.80,220490
30-Jun-23,93.50,93.75,92.27,93.75,430399
29-Jun-23,92.79,93.34,91.80,91.86,811737
28-Jun-23,92.80,92.80,92.00,92.00,273094
27-Jun-23,92.50,93.00,92.00,92.02,345134
26-Jun-23,95.89,95.89,91.77,92.30,342789
23-Jun-23,100.69,101.91,99.31,100.75,841491
22-Jun-23,100.00,100.09,98.86,100.00,267071
21-Jun-23,99.33,101.00,98.70,99.00,651180
20-Jun-23,98.78,99.90,97.65,98.84,476858
19-Jun-23,97.35,98.78,97.10,98.78,599535
16-Jun-23,96.98,98.96,96.56,97.00,355613
15-Jun-23,97.00,97.00,96.51,96.99,126752
14-Jun-23,97.02,99.06,96.15,96.99,648829
13-Jun-23,97.62,99.18,96.51,97.02,245491
12-Jun-23,97.61,98.88,97.60,97.62,123015
09-Jun-23,96.51,97.69,96.50,97.60,100564
07-Jun-23,96.50,97.67,95.20,97.61,216865
06-Jun-23,95.15,96.80,95.15,96.50,678421
05-Jun-23,94.82,95.00,94.50,94.90,189637
02-Jun-23,91.97,94.99,91.01,94.82,371788
01-Jun-23,91.45,91.99,89.53,91.98,217471
31-May-23,91.00,91.45,91.00,91.29,302861
30-May-23,91.50,91.50,91.00,91.00,61641
29-May-23,91.90,91.99,89.53,90.00,591162
26-May-23,89.07,91.99,89.07,90.95,564487
25-May-23,89.03,90.70,89.03,90.70,232028
24-May-23,90.00,90.00,88.65,88.99,76360
23-May-23,90.00,90.96,88.26,90.00,256671
22-May-23,87.70,92.00,87.65,88.25,448374
19-May-23,88.05,88.05,87.23,87.60,445340

*exoneração de responsabilidade e termos de uso

compartilhe o ibovX

baixe o app do ibovX

cotações, gráficos e mais...

Cotação atual, histórico e gráfico do papel: ENDD11