Endurance Debt Fundo de Investimento em Participac

ENDD11
🏛️ brazil →
107.85
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
11:25 107.78 107.79 107.78 107.79 0.0K
11:30 107.79 107.80 107.79 107.80 0.0K
11:35 107.80 107.80 107.79 107.80 0.0K
11:40 107.80 107.80 107.80 107.80 0.0K
11:45 107.80 107.80 107.36 107.36 0.0K
11:50 107.36 107.74 107.36 107.37 0.0K
11:55 107.74 107.75 107.36 107.41 0.0K
12:00 107.37 107.80 107.37 107.45 0.0K
12:05 107.46 107.46 107.45 107.46 0.0K
12:10 107.46 107.78 107.45 107.47 0.0K
12:15 107.78 107.78 107.45 107.78 0.0K
12:20 107.46 107.78 107.46 107.78 0.0K
12:25 107.46 107.78 107.45 107.47 0.0K
12:30 107.46 107.78 107.46 107.47 0.0K
12:35 107.76 107.76 107.45 107.46 0.0K
12:40 107.45 107.46 107.45 107.46 0.0K
12:45 107.79 107.79 107.45 107.46 0.0K
12:50 107.46 107.46 107.46 107.46 0.0K
12:55 107.46 107.46 107.45 107.46 0.0K
13:00 107.46 107.46 107.45 107.46 0.0K
13:05 107.46 107.46 107.45 107.46 0.0K
13:10 107.46 107.46 107.45 107.46 0.0K
13:15 107.46 107.78 107.45 107.78 0.0K
13:20 107.47 107.78 107.46 107.46 0.0K
13:25 107.47 107.76 107.45 107.76 0.0K
13:30 107.47 107.76 107.45 107.49 0.0K
13:35 107.76 107.76 107.46 107.46 0.0K
13:40 107.46 107.76 107.45 107.46 0.0K
13:45 107.46 107.76 107.45 107.46 0.0K
13:50 107.45 107.76 107.45 107.76 0.0K
13:55 107.47 107.76 107.45 107.46 0.0K
14:00 107.47 107.78 107.45 107.78 0.0K
14:05 107.47 107.76 107.45 107.47 0.0K
14:10 107.74 107.74 107.45 107.45 0.0K
14:15 107.49 107.73 107.45 107.72 0.0K
14:20 107.46 107.69 107.45 107.68 0.0K
14:25 107.49 107.74 107.45 107.70 0.0K
14:30 107.47 107.70 107.45 107.47 0.0K
14:35 107.69 107.69 107.46 107.47 0.0K
14:40 107.60 107.60 107.45 107.47 0.0K
14:45 107.74 107.74 107.45 107.46 0.0K
14:50 107.46 107.46 107.45 107.45 0.0K
14:55 107.47 107.65 107.45 107.46 0.0K
15:00 107.46 107.46 107.45 107.46 0.0K
15:05 107.46 107.46 107.45 107.46 0.0K
15:10 107.47 107.64 107.45 107.47 0.0K
15:15 107.64 107.64 107.45 107.46 0.0K
15:20 107.46 107.46 107.45 107.46 0.0K
15:25 107.47 107.57 107.46 107.46 0.0K
15:30 107.46 107.63 107.45 107.46 0.0K
15:35 107.46 107.46 107.45 107.45 0.0K
15:40 107.46 107.46 107.45 107.46 0.0K
15:45 107.46 107.46 107.45 107.46 0.0K
15:50 107.46 107.46 107.45 107.45 0.0K
15:55 107.46 107.46 107.45 107.46 0.0K
16:00 107.46 107.77 107.46 107.47 0.0K
16:05 107.69 107.69 107.47 107.47 0.0K
16:10 107.47 107.47 107.46 107.47 0.0K
16:15 107.47 107.47 107.46 107.47 0.0K
16:20 107.47 107.47 107.46 107.47 0.0K
16:25 107.47 107.47 107.46 107.47 0.0K
16:30 107.47 107.47 107.46 107.47 0.0K
16:35 107.76 107.76 107.46 107.76 0.0K
16:40 107.46 107.48 107.45 107.48 0.0K
16:45 107.48 107.85 107.48 107.85 0.1K
16:50 107.80 107.85 107.80 107.85 0.0K
16:55 107.85 107.85 107.85 107.85 0.0K
Date Open Price High Price Low Price Close Price Volume
2025-09-26 107.78 107.85 107.36 107.85 0.0M
2025-09-25 107.50 107.88 106.50 107.79 0.0M
2025-09-24 107.05 107.30 106.99 107.00 0.0M
2025-09-23 107.30 107.89 106.95 107.15 0.0M
2025-09-22 107.10 107.40 107.10 107.20 0.0M
2025-09-19 107.50 107.90 107.30 107.87 0.0M
2025-09-18 107.68 107.70 107.00 107.00 0.0M
2025-09-17 106.70 107.30 106.70 107.30 0.0M
2025-09-16 107.88 107.88 106.70 107.00 0.0M
2025-09-15 106.52 107.94 106.00 107.90 0.0M
2025-09-12 106.60 107.00 106.50 106.53 0.0M
2025-09-11 105.99 107.00 105.99 106.60 0.0M
2025-09-10 106.00 106.50 106.00 106.50 0.0M
2025-09-09 106.25 106.99 105.32 106.99 0.0M
2025-09-08 105.98 106.00 105.98 105.98 0.0M
2025-09-05 106.01 106.01 104.01 105.80 0.0M
2025-09-04 106.68 106.68 105.65 105.80 0.0M
2025-09-03 106.01 106.01 105.82 105.84 0.0M
2025-09-02 105.43 106.00 105.43 105.91 0.0M
2025-09-01 106.70 107.51 106.70 107.50 0.0M
2025-08-29 105.90 108.13 105.83 106.21 0.0M
2025-08-28 105.83 106.29 105.28 105.80 0.0M
2025-08-27 105.30 106.50 105.30 106.50 0.0M
2025-08-26 106.64 106.80 105.24 105.25 0.0M
2025-08-25 106.00 106.33 105.76 105.90 0.0M
2025-08-22 106.01 106.38 105.70 105.93 0.0M
2025-08-21 106.14 107.09 105.20 106.00 0.0M
2025-08-20 106.52 107.87 106.16 106.30 0.0M
2025-08-19 107.55 107.55 107.55 107.55 0.0M
2025-08-18 107.98 107.98 107.69 107.70 0.0M
2025-08-15 107.25 107.25 107.05 107.05 0.0M
2025-08-14 107.25 107.25 107.25 107.25 0.0M
2025-08-13 106.29 107.70 106.29 107.70 0.0M
2025-08-12 106.48 108.21 106.30 107.50 0.0M
2025-08-11 106.48 106.48 106.48 106.48 0.0M
2025-08-08 105.91 106.30 105.89 106.30 0.0M
2025-08-07 106.48 106.51 105.80 106.50 0.0M
2025-08-06 106.60 106.98 105.51 105.51 0.0M
2025-08-05 106.00 107.21 105.90 105.91 0.0M
2025-08-04 106.51 107.18 106.00 106.00 0.0M
2025-08-01 106.05 106.92 106.04 106.55 0.0M
2025-07-31 106.52 107.95 106.02 107.85 0.0M
2025-07-30 106.27 106.50 106.27 106.50 0.0M
2025-07-29 106.60 106.61 106.00 106.01 0.0M
2025-07-28 106.04 106.61 106.00 106.00 0.0M
2025-07-25 106.29 106.89 106.02 106.02 0.0M
2025-07-24 107.50 107.50 107.00 107.00 0.0M
2025-07-23 107.48 108.01 106.69 108.00 0.0M
2025-07-22 106.20 107.00 106.20 106.50 0.0M
2025-07-21 106.50 107.94 106.40 106.40 0.0M
2025-07-18 106.54 108.41 106.15 106.20 0.0M
2025-07-17 108.74 108.74 106.54 107.07 0.0M
2025-07-16 106.80 108.99 106.80 108.74 0.0M
2025-07-15 106.20 107.49 106.05 107.49 0.0M
2025-07-11 107.00 107.00 106.03 106.91 0.0M
2025-07-10 108.00 108.00 106.35 106.40 0.0M
2025-07-09 108.00 108.00 106.95 107.02 0.0M
2025-07-08 107.35 107.98 107.35 107.55 0.0M
2025-07-07 107.38 107.39 106.21 107.37 0.0M
2025-07-04 107.39 107.40 106.30 107.40 0.0M
2025-07-03 106.07 107.00 106.07 107.00 0.0M
2025-07-02 107.00 107.00 106.00 106.05 0.0M
2025-07-01 106.49 107.45 106.49 107.45 0.0M
2025-06-30 105.90 106.52 105.90 106.50 0.0M
2025-06-27 105.00 105.91 105.00 105.01 0.0M
2025-06-26 105.00 105.95 105.00 105.00 0.0M
2025-06-25 104.05 105.75 104.05 105.00 0.0M
2025-06-24 105.10 105.10 103.00 104.48 0.0M
2025-06-23 108.35 109.00 108.35 108.35 0.0M
2025-06-20 109.00 110.00 108.00 108.00 0.0M
2025-06-18 110.01 110.01 109.00 110.00 0.0M
2025-06-17 111.99 111.99 110.00 110.00 0.0M
2025-06-16 109.00 109.73 109.00 109.51 0.0M
2025-06-12 109.01 109.50 108.51 109.50 0.0M
2025-06-11 108.14 108.14 107.06 108.05 0.0M
2025-06-10 109.99 110.00 108.80 108.80 0.0M
2025-06-09 108.11 110.00 108.11 110.00 0.0M
2025-06-06 109.00 110.80 108.14 108.14 0.0M
2025-06-05 108.10 108.84 108.10 108.80 0.0M
2025-06-04 109.50 111.30 108.05 109.50 0.0M
2025-06-03 110.90 111.50 110.90 111.50 0.0M
2025-06-02 108.01 110.99 108.00 110.90 0.0M
2025-05-30 106.01 108.98 106.01 108.00 0.0M
2025-05-29 105.54 107.50 105.54 106.50 0.0M
2025-05-28 108.00 108.00 105.66 106.51 0.0M
2025-05-27 105.00 108.98 105.00 107.00 0.0M
2025-05-26 104.90 105.00 104.41 104.99 0.0M
2025-05-23 104.40 104.95 104.40 104.43 0.0M
2025-05-22 104.53 104.53 104.26 104.40 0.0M
2025-05-21 104.53 104.53 104.27 104.50 0.0M
2025-05-20 104.50 104.52 104.50 104.52 0.0M
2025-05-19 104.62 104.62 104.15 104.59 0.0M
2025-05-16 104.06 104.61 104.06 104.43 0.0M
2025-05-15 104.30 104.81 103.22 104.00 0.0M
2025-05-14 104.25 104.50 103.51 104.50 0.0M
2025-05-13 102.95 104.69 102.95 104.44 0.0M
2025-05-12 102.27 103.00 102.27 102.51 0.0M
2025-05-09 102.98 103.26 102.26 102.26 0.0M
2025-05-08 102.14 102.83 102.02 102.15 0.0M
2025-05-07 102.17 102.98 102.00 102.01 0.0M
2025-05-06 102.01 103.69 102.00 102.20 0.0M
2025-05-05 102.62 104.29 102.00 102.00 0.0M
2025-05-02 103.00 104.50 102.55 102.62 0.0M
2025-04-30 104.46 104.50 102.99 102.99 0.0M
2025-04-29 103.04 104.47 102.54 104.47 0.0M
2025-04-28 102.25 104.50 101.65 104.48 0.0M
2025-04-25 102.10 103.59 102.10 103.57 0.0M
2025-04-24 101.00 103.00 101.00 103.00 0.0M
2025-04-23 101.60 103.34 101.00 101.00 0.0M
2025-04-22 101.44 103.29 101.43 103.29 0.0M
2025-04-17 101.15 103.29 101.15 101.43 0.0M
2025-04-16 102.50 103.20 102.50 102.50 0.0M
2025-04-15 102.50 102.50 101.31 102.50 0.0M
2025-04-14 103.44 103.44 101.10 101.10 0.0M
2025-04-11 103.51 104.50 101.00 103.44 0.0M
2025-04-10 99.00 105.00 99.00 103.50 0.0M
2025-04-09 99.00 99.06 99.00 99.06 0.0M
2025-04-08 99.20 99.20 99.00 99.00 0.0M
2025-04-07 99.00 99.01 99.00 99.00 0.0M
2025-04-04 98.55 98.80 98.55 98.80 0.0M
2025-04-03 98.80 99.00 98.41 98.41 0.0M
2025-04-02 99.00 99.45 98.31 98.75 0.0M
2025-04-01 97.60 98.99 97.21 98.99 0.0M
2025-03-31 97.80 97.80 97.01 97.18 0.0M
2025-03-28 97.55 98.50 97.50 97.57 0.0M
2025-03-27 99.50 99.50 97.53 97.53 0.0M
2025-03-26 97.37 99.49 96.40 98.00 0.0M
2025-03-25 97.38 97.54 96.33 97.37 0.0M
2025-03-24 96.99 97.69 96.33 96.33 0.0M
2025-03-21 96.82 96.97 95.70 96.33 0.0M
2025-03-20 95.40 96.92 95.40 95.85 0.0M
2025-03-19 95.56 96.00 95.50 95.52 0.0M
2025-03-18 96.88 97.10 95.23 96.00 0.0M
2025-03-17 97.50 97.50 96.32 96.40 0.0M
2025-03-14 95.61 97.61 95.61 97.45 0.0M
2025-03-13 96.15 96.15 95.55 95.55 0.0M
2025-03-12 95.46 97.61 95.45 95.55 0.0M
2025-03-11 95.50 97.10 95.41 95.41 0.0M
2025-03-10 95.26 96.00 95.10 95.49 0.0M
2025-03-07 96.16 97.10 95.11 95.11 0.0M
2025-03-06 97.30 97.50 96.16 96.16 0.0M
2025-03-05 96.16 97.68 96.16 97.30 0.0M
2025-02-28 96.16 97.69 96.16 97.68 0.0M
2025-02-27 96.53 97.69 96.16 97.68 0.0M
2025-02-26 97.76 98.00 96.11 96.54 0.0M
2025-02-25 96.10 97.79 96.10 97.79 0.0M
2025-02-24 95.01 96.89 95.00 96.10 0.0M
2025-02-21 96.86 96.89 94.50 96.89 0.0M
2025-02-20 96.85 96.86 94.01 96.86 0.0M
2025-02-19 93.70 96.00 93.66 96.00 0.0M
2025-02-18 93.90 94.99 93.50 93.70 0.0M
2025-02-17 94.50 95.00 93.75 93.90 0.0M
2025-02-14 93.98 94.65 92.52 93.35 0.0M
2025-02-13 92.41 94.17 92.41 92.50 0.0M
2025-02-12 91.11 94.69 91.09 94.20 0.0M
2025-02-11 91.00 91.46 91.00 91.11 0.0M
2025-02-10 89.80 90.99 89.80 90.88 0.0M
2025-02-07 89.80 91.50 89.05 89.78 0.0M
2025-02-06 90.35 90.35 89.75 89.80 0.0M
2025-02-05 88.00 90.43 88.00 90.06 0.0M
2025-02-04 86.99 88.98 86.99 88.20 0.0M
2025-02-03 88.25 90.00 87.04 87.50 0.0M
2025-01-31 89.03 90.01 88.08 88.25 0.0M
2025-01-30 90.01 90.50 89.00 89.30 0.0M
2025-01-29 90.71 92.85 89.19 89.90 0.0M
2025-01-28 92.26 93.48 90.14 90.71 0.0M
2025-01-27 94.69 94.70 92.56 93.00 0.0M
2025-01-24 93.80 94.71 93.34 93.36 0.0M
2025-01-23 94.01 94.76 93.33 94.73 0.0M
2025-01-22 94.77 94.78 94.00 94.01 0.0M
2025-01-21 94.40 94.73 94.30 94.30 0.0M
2025-01-20 94.31 94.78 94.30 94.78 0.0M
2025-01-17 95.51 96.00 94.02 96.00 0.0M
2025-01-16 96.00 96.00 95.50 95.50 0.0M
2025-01-15 95.51 96.28 95.50 96.00 0.0M
2025-01-14 95.51 96.28 95.50 96.28 0.0M
2025-01-13 96.48 96.49 95.50 95.50 0.0M
2025-01-10 96.35 96.88 95.50 96.49 0.0M
2025-01-09 96.99 96.99 94.01 94.16 0.0M
2025-01-08 95.60 98.48 94.56 94.61 0.0M
2025-01-07 98.61 98.61 95.25 95.51 0.0M
2025-01-06 98.64 99.20 95.12 95.22 0.0M
2025-01-03 95.67 101.83 95.67 98.62 0.0M
2025-01-02 95.00 95.70 94.50 95.70 0.0M