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
14/11/2025	-0,55%	-0,60	108,90	108,70	108,28	109,85	131K	165
13/11/2025	0,74%	0,80	109,50	109,47	108,37	109,84	520K	393
12/11/2025	0,08%	0,09	108,70	108,52	108,12	109,48	472K	159
11/11/2025	-0,18%	-0,20	108,61	108,81	108,61	108,81	55K	87
10/11/2025	0,00%	0,00	108,81	109,00	108,81	109,01	111K	5
07/11/2025	0,19%	0,21	108,81	108,82	108,81	108,82	23K	16
06/11/2025	-0,37%	-0,40	108,60	109,01	108,60	109,92	22K	8

05/11/2025	0,00%	0,00	109,00	108,99	108,99	109,90	557K	67
04/11/2025	-0,95%	-1,05	109,00	110,03	108,51	110,03	120K	67
03/11/2025	0,53%	0,58	110,05	109,00	108,39	110,05	824K	257
31/10/2025	-0,02%	-0,02	109,47	110,02	108,85	110,02	136K	26
30/10/2025	-0,01%	-0,01	109,49	109,49	109,20	110,00	107K	12
29/10/2025	-0,76%	-0,84	109,50	109,50	108,23	109,50	136K	61
28/10/2025	0,77%	0,84	110,34	109,91	109,70	111,30	21K	16
27/10/2025	0,64%	0,70	109,50	109,00	109,00	109,92	137K	12
24/10/2025	0,64%	0,69	108,80	108,51	108,51	109,00	139K	31
23/10/2025	-0,59%	-0,64	108,11	108,82	108,11	108,83	38K	35
22/10/2025	0,23%	0,25	108,75	109,00	108,75	109,00	79K	7
21/10/2025	-0,05%	-0,05	108,50	109,46	108,50	109,46	88K	35
20/10/2025	-0,87%	-0,95	108,55	109,48	108,55	109,48	291K	80
17/10/2025	1,30%	1,40	109,50	108,11	108,11	109,50	215K	36
16/10/2025	-0,60%	-0,65	108,10	108,20	108,10	108,58	267K	103
15/10/2025	0,60%	0,65	108,75	108,75	108,75	108,75	54K	1
14/10/2025	0,00%	0,00	108,10	108,74	108,10	108,74	7K	13
13/10/2025	0,00%	0,00	108,10	108,25	108,10	108,70	204K	33
10/10/2025	-0,55%	-0,60	108,10	109,93	108,10	109,93	643K	194
09/10/2025	-0,93%	-1,02	108,70	108,51	108,50	109,71	24K	26
08/10/2025	1,45%	1,57	109,72	108,24	108,18	109,72	338K	205
07/10/2025	-1,66%	-1,83	108,15	108,21	108,15	108,90	209K	618
06/10/2025	-0,02%	-0,02	109,98	108,17	108,17	109,98	66K	35
03/10/2025	1,38%	1,50	110,00	108,50	108,15	110,00	364K	604
02/10/2025	-0,28%	-0,30	108,50	108,80	108,50	108,80	124K	45
01/10/2025	0,55%	0,60	108,80	108,24	108,15	109,00	173K	1.012
30/09/2025	0,65%	0,70	108,20	107,90	107,90	108,20	457K	30
29/09/2025	-0,32%	-0,35	107,50	107,85	107,01	107,85	241K	33
26/09/2025	0,06%	0,06	107,85	107,78	107,36	107,85	84K	706
25/09/2025	0,74%	0,79	107,79	107,50	106,50	107,88	98K	55
24/09/2025	-0,14%	-0,15	107,00	107,05	106,99	107,30	437K	253
23/09/2025	-0,05%	-0,05	107,15	107,30	106,95	107,89	732K	1.221
22/09/2025	-0,62%	-0,67	107,20	107,10	107,10	107,40	200K	50
19/09/2025	0,81%	0,87	107,87	107,50	107,30	107,90	166K	799
18/09/2025	-0,28%	-0,30	107,00	107,68	107,00	107,70	5K	24
17/09/2025	0,28%	0,30	107,30	106,70	106,70	107,30	612K	599
16/09/2025	-0,83%	-0,90	107,00	107,88	106,70	107,88	128K	869
15/09/2025	1,29%	1,37	107,90	106,52	106,00	107,94	106K	53
12/09/2025	-0,07%	-0,07	106,53	106,60	106,50	107,00	1M	48
11/09/2025	0,09%	0,10	106,60	105,99	105,99	107,00	189K	599
10/09/2025	-0,46%	-0,49	106,50	106,00	106,00	106,50	698K	15
09/09/2025	0,95%	1,01	106,99	106,25	105,32	106,99	145K	125
08/09/2025	0,17%	0,18	105,98	105,98	105,98	106,00	23K	7
05/09/2025	0,00%	0,00	105,80	106,01	104,01	106,01	240K	106
04/09/2025	-0,04%	-0,04	105,80	106,68	105,65	106,68	69K	28
03/09/2025	-0,07%	-0,07	105,84	106,01	105,82	106,01	24K	31
02/09/2025	-1,48%	-1,59	105,91	105,43	105,43	106,00	42K	14
01/09/2025	1,21%	1,29	107,50	106,70	106,70	107,51	65K	15
29/08/2025	0,39%	0,41	106,21	105,90	105,83	108,13	387K	240
28/08/2025	-0,66%	-0,70	105,80	105,83	105,28	106,29	413K	191
27/08/2025	1,19%	1,25	106,50	105,30	105,30	106,50	75K	8
26/08/2025	-0,61%	-0,65	105,25	106,64	105,24	106,80	301K	1.164
25/08/2025	-0,03%	-0,03	105,90	106,00	105,76	106,33	425K	284
22/08/2025	-0,07%	-0,07	105,93	106,01	105,70	106,38	155K	73
21/08/2025	-0,28%	-0,30	106,00	106,14	105,20	107,09	649K	255
20/08/2025	-1,16%	-1,25	106,30	106,52	106,16	107,87	300K	163
19/08/2025	-0,14%	-0,15	107,55	107,55	107,55	107,55	2K	1
18/08/2025	0,61%	0,65	107,70	107,98	107,69	107,98	646	5
15/08/2025	-0,19%	-0,20	107,05	107,25	107,05	107,25	172K	15
14/08/2025	-0,42%	-0,45	107,25	107,25	107,25	107,25	24K	4
13/08/2025	0,19%	0,20	107,70	106,29	106,29	107,70	54K	293
12/08/2025	0,96%	1,02	107,50	106,48	106,30	108,21	2M	567
11/08/2025	0,17%	0,18	106,48	106,48	106,48	106,48	2K	7
08/08/2025	-0,19%	-0,20	106,30	105,91	105,89	106,30	118K	30
07/08/2025	0,94%	0,99	106,50	106,48	105,80	106,51	151K	12
06/08/2025	-0,38%	-0,40	105,51	106,60	105,51	106,98	214K	46
05/08/2025	-0,08%	-0,09	105,91	106,00	105,90	107,21	588K	70
04/08/2025	-0,52%	-0,55	106,00	106,51	106,00	107,18	2M	2.581
01/08/2025	-1,21%	-1,30	106,55	106,05	106,04	106,92	39K	86
31/07/2025	1,27%	1,35	107,85	106,52	106,02	107,95	293K	938
30/07/2025	0,46%	0,49	106,50	106,27	106,27	106,50	78K	48
29/07/2025	0,01%	0,01	106,01	106,60	106,00	106,61	533K	1.512
28/07/2025	-0,02%	-0,02	106,00	106,04	106,00	106,61	530K	247
25/07/2025	-0,92%	-0,98	106,02	106,29	106,02	106,89	254K	535
24/07/2025	-0,93%	-1,00	107,00	107,50	107,00	107,50	6K	8
23/07/2025	1,41%	1,50	108,00	107,48	106,69	108,01	85K	595
22/07/2025	0,09%	0,10	106,50	106,20	106,20	107,00	77K	297
21/07/2025	0,19%	0,20	106,40	106,50	106,40	107,94	650K	634
18/07/2025	-0,81%	-0,87	106,20	106,54	106,15	108,41	797K	117
17/07/2025	-1,54%	-1,67	107,07	108,74	106,54	108,74	129K	277
16/07/2025	1,16%	1,25	108,74	106,80	106,80	108,99	306K	91
15/07/2025	0,54%	0,58	107,49	106,20	106,05	107,49	383K	136
11/07/2025	0,48%	0,51	106,91	107,00	106,03	107,00	180K	73
10/07/2025	-0,58%	-0,62	106,40	108,00	106,35	108,00	187K	100
09/07/2025	-0,49%	-0,53	107,02	108,00	106,95	108,00	2M	41
08/07/2025	0,17%	0,18	107,55	107,35	107,35	107,98	423K	62
07/07/2025	-0,03%	-0,03	107,37	107,38	106,21	107,39	241K	34
04/07/2025	0,37%	0,40	107,40	107,39	106,30	107,40	193K	1.066
03/07/2025	0,90%	0,95	107,00	106,07	106,07	107,00	550K	447
02/07/2025	-1,30%	-1,40	106,05	107,00	106,00	107,00	465K	37
01/07/2025	2,32%	2,44	107,45	106,49	106,49	107,45	329K	459
27/06/2025	0,01%	0,01	105,01	105,00	105,00	105,91	786K	2.494
26/06/2025	0,00%	0,00	105,00	105,00	105,00	105,95	2M	128
25/06/2025	0,50%	0,52	105,00	104,05	104,05	105,75	668K	124
24/06/2025	-3,57%	-3,87	104,48	105,10	103,00	105,10	396K	165
23/06/2025	0,32%	0,35	108,35	108,35	108,35	109,00	324K	382
20/06/2025	-1,82%	-2,00	108,00	109,00	108,00	110,00	1M	41
18/06/2025	0,00%	0,00	110,00	110,01	109,00	110,01	2M	409
17/06/2025	0,45%	0,49	110,00	111,99	110,00	111,99	47K	18
16/06/2025	0,01%	0,01	109,51	109,00	109,00	109,73	4M	11
12/06/2025	1,34%	1,45	109,50	109,01	108,51	109,50	120K	21
11/06/2025	-0,69%	-0,75	108,05	108,14	107,06	108,14	344K	1.411
10/06/2025	-1,09%	-1,20	108,80	109,99	108,80	110,00	252K	35
09/06/2025	1,72%	1,86	110,00	108,11	108,11	110,00	212K	34
06/06/2025	-0,61%	-0,66	108,14	109,00	108,14	110,80	86K	11
05/06/2025	-0,64%	-0,70	108,80	108,10	108,10	108,84	2K	4
04/06/2025	-1,79%	-2,00	109,50	109,50	108,05	111,30	217K	17
03/06/2025	0,54%	0,60	111,50	110,90	110,90	111,50	11K	11
02/06/2025	2,69%	2,90	110,90	108,01	108,00	110,99	137K	38
30/05/2025	1,41%	1,50	108,00	106,01	106,01	108,98	398K	33
29/05/2025	-0,01%	-0,01	106,50	105,54	105,54	107,50	442K	53
28/05/2025	-0,46%	-0,49	106,51	108,00	105,66	108,00	571K	1.572
27/05/2025	1,91%	2,01	107,00	105,00	105,00	108,98	309K	125
26/05/2025	0,54%	0,56	104,99	104,90	104,41	105,00	82K	41
23/05/2025	0,03%	0,03	104,43	104,40	104,40	104,95	228K	561
22/05/2025	-0,10%	-0,10	104,40	104,53	104,26	104,53	152K	73
21/05/2025	-0,02%	-0,02	104,50	104,53	104,27	104,53	63K	38
20/05/2025	-0,07%	-0,07	104,52	104,50	104,50	104,52	75K	20
19/05/2025	0,15%	0,16	104,59	104,62	104,15	104,62	84K	70
16/05/2025	0,41%	0,43	104,43	104,06	104,06	104,61	121K	26
15/05/2025	-0,48%	-0,50	104,00	104,30	103,22	104,81	215K	120
14/05/2025	0,06%	0,06	104,50	104,25	103,51	104,50	180K	726
13/05/2025	1,88%	1,93	104,44	102,95	102,95	104,69	58K	65
12/05/2025	0,24%	0,25	102,51	102,27	102,27	103,00	133K	62
09/05/2025	0,11%	0,11	102,26	102,98	102,26	103,26	719K	1.450
08/05/2025	0,14%	0,14	102,15	102,14	102,02	102,83	1M	4.018
07/05/2025	-	-	102,01	102,17	102,00	102,98	999K	190

Date,Open,High,Low,Close,Volume
14-Nov-25,108.70,109.85,108.28,108.90,130984
13-Nov-25,109.47,109.84,108.37,109.50,519769
12-Nov-25,108.52,109.48,108.12,108.70,471547
11-Nov-25,108.81,108.81,108.61,108.61,54605
10-Nov-25,109.00,109.01,108.81,108.81,110742
07-Nov-25,108.82,108.82,108.81,108.81,23177
06-Nov-25,109.01,109.92,108.60,108.60,21508
05-Nov-25,108.99,109.90,108.99,109.00,557218
04-Nov-25,110.03,110.03,108.51,109.00,120371
03-Nov-25,109.00,110.05,108.39,110.05,824125
31-Oct-25,110.02,110.02,108.85,109.47,136193
30-Oct-25,109.49,110.00,109.20,109.49,107215
29-Oct-25,109.50,109.50,108.23,109.50,135881
28-Oct-25,109.91,111.30,109.70,110.34,21169
27-Oct-25,109.00,109.92,109.00,109.50,137230
24-Oct-25,108.51,109.00,108.51,108.80,139460
23-Oct-25,108.82,108.83,108.11,108.11,37975
22-Oct-25,109.00,109.00,108.75,108.75,79291
21-Oct-25,109.46,109.46,108.50,108.50,88456
20-Oct-25,109.48,109.48,108.55,108.55,291262
17-Oct-25,108.11,109.50,108.11,109.50,215187
16-Oct-25,108.20,108.58,108.10,108.10,267205
15-Oct-25,108.75,108.75,108.75,108.75,54375
14-Oct-25,108.74,108.74,108.10,108.10,6930
13-Oct-25,108.25,108.70,108.10,108.10,203702
10-Oct-25,109.93,109.93,108.10,108.10,643232
09-Oct-25,108.51,109.71,108.50,108.70,23516
08-Oct-25,108.24,109.72,108.18,109.72,338264
07-Oct-25,108.21,108.90,108.15,108.15,208977
06-Oct-25,108.17,109.98,108.17,109.98,65658
03-Oct-25,108.50,110.00,108.15,110.00,363818
02-Oct-25,108.80,108.80,108.50,108.50,124414
01-Oct-25,108.24,109.00,108.15,108.80,172595
30-Sep-25,107.90,108.20,107.90,108.20,457467
29-Sep-25,107.85,107.85,107.01,107.50,240951
26-Sep-25,107.78,107.85,107.36,107.85,84224
25-Sep-25,107.50,107.88,106.50,107.79,98445
24-Sep-25,107.05,107.30,106.99,107.00,436716
23-Sep-25,107.30,107.89,106.95,107.15,732047
22-Sep-25,107.10,107.40,107.10,107.20,200225
19-Sep-25,107.50,107.90,107.30,107.87,165902
18-Sep-25,107.68,107.70,107.00,107.00,5259
17-Sep-25,106.70,107.30,106.70,107.30,611517
16-Sep-25,107.88,107.88,106.70,107.00,128328
15-Sep-25,106.52,107.94,106.00,107.90,106346
12-Sep-25,106.60,107.00,106.50,106.53,1048896
11-Sep-25,105.99,107.00,105.99,106.60,188518
10-Sep-25,106.00,106.50,106.00,106.50,697982
09-Sep-25,106.25,106.99,105.32,106.99,144849
08-Sep-25,105.98,106.00,105.98,105.98,23423
05-Sep-25,106.01,106.01,104.01,105.80,240142
04-Sep-25,106.68,106.68,105.65,105.80,69499
03-Sep-25,106.01,106.01,105.82,105.84,24151
02-Sep-25,105.43,106.00,105.43,105.91,42349
01-Sep-25,106.70,107.51,106.70,107.50,65203
29-Aug-25,105.90,108.13,105.83,106.21,386510
28-Aug-25,105.83,106.29,105.28,105.80,412940
27-Aug-25,105.30,106.50,105.30,106.50,75495
26-Aug-25,106.64,106.80,105.24,105.25,301055
25-Aug-25,106.00,106.33,105.76,105.90,424979
22-Aug-25,106.01,106.38,105.70,105.93,154844
21-Aug-25,106.14,107.09,105.20,106.00,648509
20-Aug-25,106.52,107.87,106.16,106.30,299736
19-Aug-25,107.55,107.55,107.55,107.55,1935
18-Aug-25,107.98,107.98,107.69,107.70,646
15-Aug-25,107.25,107.25,107.05,107.05,171784
14-Aug-25,107.25,107.25,107.25,107.25,23822
13-Aug-25,106.29,107.70,106.29,107.70,53704
12-Aug-25,106.48,108.21,106.30,107.50,1787722
11-Aug-25,106.48,106.48,106.48,106.48,1597
08-Aug-25,105.91,106.30,105.89,106.30,118217
07-Aug-25,106.48,106.51,105.80,106.50,151343
06-Aug-25,106.60,106.98,105.51,105.51,213736
05-Aug-25,106.00,107.21,105.90,105.91,588199
04-Aug-25,106.51,107.18,106.00,106.00,2224682
01-Aug-25,106.05,106.92,106.04,106.55,38662
31-Jul-25,106.52,107.95,106.02,107.85,293496
30-Jul-25,106.27,106.50,106.27,106.50,77822
29-Jul-25,106.60,106.61,106.00,106.01,533244
28-Jul-25,106.04,106.61,106.00,106.00,530449
25-Jul-25,106.29,106.89,106.02,106.02,253689
24-Jul-25,107.50,107.50,107.00,107.00,5895
23-Jul-25,107.48,108.01,106.69,108.00,84946
22-Jul-25,106.20,107.00,106.20,106.50,76899
21-Jul-25,106.50,107.94,106.40,106.40,649848
18-Jul-25,106.54,108.41,106.15,106.20,797034
17-Jul-25,108.74,108.74,106.54,107.07,129263
16-Jul-25,106.80,108.99,106.80,108.74,306291
15-Jul-25,106.20,107.49,106.05,107.49,382919
11-Jul-25,107.00,107.00,106.03,106.91,179914
10-Jul-25,108.00,108.00,106.35,106.40,186505
09-Jul-25,108.00,108.00,106.95,107.02,1911080
08-Jul-25,107.35,107.98,107.35,107.55,423490
07-Jul-25,107.38,107.39,106.21,107.37,240536
04-Jul-25,107.39,107.40,106.30,107.40,192997
03-Jul-25,106.07,107.00,106.07,107.00,550073
02-Jul-25,107.00,107.00,106.00,106.05,464852
01-Jul-25,106.49,107.45,106.49,107.45,329177
27-Jun-25,105.00,105.91,105.00,105.01,785893
26-Jun-25,105.00,105.95,105.00,105.00,1844495
25-Jun-25,104.05,105.75,104.05,105.00,667611
24-Jun-25,105.10,105.10,103.00,104.48,396334
23-Jun-25,108.35,109.00,108.35,108.35,323712
20-Jun-25,109.00,110.00,108.00,108.00,1219328
18-Jun-25,110.01,110.01,109.00,110.00,2195427
17-Jun-25,111.99,111.99,110.00,110.00,47299
16-Jun-25,109.00,109.73,109.00,109.51,3621862
12-Jun-25,109.01,109.50,108.51,109.50,119867
11-Jun-25,108.14,108.14,107.06,108.05,344359
10-Jun-25,109.99,110.00,108.80,108.80,251943
09-Jun-25,108.11,110.00,108.11,110.00,212095
06-Jun-25,109.00,110.80,108.14,108.14,85502
05-Jun-25,108.10,108.84,108.10,108.80,1628
04-Jun-25,109.50,111.30,108.05,109.50,217193
03-Jun-25,110.90,111.50,110.90,111.50,10538
02-Jun-25,108.01,110.99,108.00,110.90,137058
30-May-25,106.01,108.98,106.01,108.00,398198
29-May-25,105.54,107.50,105.54,106.50,441683
28-May-25,108.00,108.00,105.66,106.51,571095
27-May-25,105.00,108.98,105.00,107.00,308943
26-May-25,104.90,105.00,104.41,104.99,82407
23-May-25,104.40,104.95,104.40,104.43,227536
22-May-25,104.53,104.53,104.26,104.40,152210
21-May-25,104.53,104.53,104.27,104.50,62842
20-May-25,104.50,104.52,104.50,104.52,75358
19-May-25,104.62,104.62,104.15,104.59,83782
16-May-25,104.06,104.61,104.06,104.43,120791
15-May-25,104.30,104.81,103.22,104.00,215315
14-May-25,104.25,104.50,103.51,104.50,179976
13-May-25,102.95,104.69,102.95,104.44,58439
12-May-25,102.27,103.00,102.27,102.51,133482
09-May-25,102.98,103.26,102.26,102.26,719045
08-May-25,102.14,102.83,102.02,102.15,1374462
07-May-25,102.17,102.98,102.00,102.01,998791

*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