Stock listing
B3:ENDD11 Endurance Debt Fundo de Investimento em Participacoes em Infraestrutura Ações
Follow Endurance Debt Fundo de Investimento em Participacoes em Infraestrutura into a list and get an email when it puts out news.
Share price · BMFBOVESPA:ENDD11
114.50 BRL +1.00 (+0.9%)
Close on Oct 23, 2026
- Day range
- 114.10 – 114.50 BRLOct 23, 2026
- Volume
- 4,529 sharesOct 23, 2026
Daily closes
Last 3 months, Jul 23, 2026 – Oct 23, 2026 · BMFBOVESPA:ENDD11 · BRL, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 114.50 | +1.00 | +0.9% | 114.49 | 114.50 | 114.10 | 4,529 | |
| 113.50 | -0.51 | -0.4% | 112.81 | 113.50 | 112.81 | 18 | |
| 114.01 | +0.51 | +0.4% | 112.53 | 115.80 | 112.20 | 3,938 | |
| 113.50 | 0.00 | 0.0% | 113.40 | 113.50 | 112.70 | 5,891 | |
| 113.50 | -0.26 | -0.2% | 114.00 | 114.00 | 113.00 | 4,164 | |
| 113.76 | -1.24 | -1.1% | 115.01 | 115.01 | 113.76 | 6,320 | |
| 115.00 | +1.00 | +0.9% | 115.78 | 115.78 | 115.00 | 53 | |
| 114.00 | -1.97 | -1.7% | 114.02 | 114.02 | 114.00 | 621 | |
| 115.97 | +2.47 | +2.2% | 115.00 | 115.97 | 114.00 | 797 | |
| 113.50 | 0.00 | 0.0% | 113.50 | 113.50 | 113.50 | 0 | |
| 113.50 | 0.00 | 0.0% | 113.50 | 115.93 | 113.50 | 453 | |
| 113.50 | -2.60 | -2.2% | 116.10 | 116.10 | 113.50 | 3,015 | |
| 116.10 | +1.30 | +1.1% | 116.09 | 116.13 | 114.03 | 1,326 | |
| 114.80 | +3.78 | +3.4% | 112.39 | 114.80 | 112.39 | 2,336 | |
| 111.02 | +0.73 | +0.7% | 110.66 | 111.02 | 110.66 | 333 | |
| 110.29 | +0.04 | 0.0% | 110.29 | 110.29 | 110.29 | 1 | |
| 110.25 | -2.25 | -2.0% | 110.43 | 112.48 | 110.25 | 3,174 | |
| 112.50 | +2.25 | +2.0% | 111.30 | 112.50 | 110.20 | 462 | |
| 110.25 | +0.24 | +0.2% | 110.01 | 112.00 | 110.01 | 3,701 | |
| 110.01 | +0.01 | 0.0% | 112.47 | 112.48 | 110.01 | 2,096 | |
| 110.00 | -2.48 | -2.2% | 110.21 | 111.99 | 110.00 | 859 | |
| 112.48 | +2.38 | +2.2% | 112.01 | 112.48 | 112.01 | 9 | |
| 110.10 | +0.15 | +0.1% | 109.96 | 110.10 | 109.19 | 3,445 | |
| 109.95 | -3.85 | -3.4% | 110.06 | 110.60 | 109.95 | 5,586 | |
| 113.80 | +0.02 | 0.0% | 113.50 | 113.80 | 110.06 | 938 | |
| 113.78 | +1.78 | +1.6% | 112.00 | 113.78 | 112.00 | 225 | |
| 112.00 | +0.62 | +0.6% | 111.50 | 114.75 | 111.50 | 473 | |
| 111.38 | -0.02 | 0.0% | 111.39 | 111.39 | 111.38 | 101 | |
| 111.40 | +2.40 | +2.2% | 111.50 | 111.50 | 109.00 | 175 | |
| 109.00 | -0.50 | -0.5% | 109.50 | 109.67 | 109.00 | 708 | |
| 109.50 | +0.98 | +0.9% | 109.01 | 109.50 | 109.01 | 96 | |
| 108.52 | -1.48 | -1.3% | 110.00 | 111.90 | 108.50 | 3,032 | |
| 110.00 | -1.90 | -1.7% | 110.00 | 110.25 | 110.00 | 351 | |
| 111.90 | 0.00 | 0.0% | 111.90 | 111.90 | 111.90 | 0 | |
| 111.90 | +2.90 | +2.7% | 109.79 | 111.90 | 108.73 | 1,566 | |
| 109.00 | +0.50 | +0.5% | 109.00 | 109.30 | 109.00 | 691 | |
| 108.50 | -0.80 | -0.7% | 109.60 | 110.90 | 108.42 | 1,550 | |
| 109.30 | +0.50 | +0.5% | 109.00 | 119.96 | 109.00 | 1,649 | |
| 108.80 | 0.00 | 0.0% | 108.85 | 109.01 | 108.80 | 376 | |
| 108.80 | 0.00 | 0.0% | 109.64 | 109.64 | 108.80 | 941 | |
| 108.80 | +0.40 | +0.4% | 108.91 | 108.91 | 108.80 | 122 | |
| 108.40 | 0.00 | 0.0% | 108.40 | 108.40 | 108.40 | 0 | |
| 108.40 | -0.10 | -0.1% | 108.61 | 109.63 | 108.40 | 1,715 | |
| 108.50 | 0.00 | 0.0% | 108.51 | 109.63 | 108.40 | 3,243 | |
| 108.50 | -0.15 | -0.1% | 108.50 | 108.75 | 108.42 | 1,354 | |
| 108.65 | -0.35 | -0.3% | 109.01 | 109.01 | 108.60 | 1,284 | |
| 109.00 | +0.30 | +0.3% | 108.70 | 109.33 | 108.10 | 4,109 | |
| 108.70 | 0.00 | 0.0% | 108.61 | 109.63 | 108.60 | 1,102 | |
| 108.70 | -0.30 | -0.3% | 109.47 | 109.69 | 108.61 | 2,602 | |
| 109.00 | -0.45 | -0.4% | 108.62 | 109.35 | 108.60 | 3,959 | |
| 109.45 | +0.83 | +0.8% | 108.62 | 109.68 | 108.62 | 1,662 | |
| 108.62 | -0.38 | -0.3% | 109.00 | 109.69 | 108.61 | 1,829 | |
| 109.00 | +0.40 | +0.4% | 108.60 | 109.69 | 108.60 | 1,362 | |
| 108.60 | +0.10 | +0.1% | 108.21 | 109.49 | 108.20 | 677 | |
| 108.50 | 0.00 | 0.0% | 109.49 | 109.50 | 108.50 | 970 | |
| 108.50 | -0.59 | -0.5% | 109.01 | 109.50 | 108.21 | 2,487 | |
| 109.09 | -0.41 | -0.4% | 109.50 | 109.50 | 109.00 | 2,534 | |
| 109.50 | +0.80 | +0.7% | 109.49 | 109.50 | 109.00 | 992 | |
| 108.70 | -0.30 | -0.3% | 109.45 | 109.50 | 108.60 | 2,441 | |
| 109.00 | +0.45 | +0.4% | 109.09 | 109.09 | 109.00 | 42 | |
| 108.55 | 0.00 | 0.0% | 108.55 | 108.55 | 108.55 | 0 | |
| 108.55 | 0.00 | 0.0% | 109.68 | 109.68 | 108.55 | 12 | |
| 108.55 | -0.25 | -0.2% | 109.00 | 109.69 | 108.55 | 2,164 | |
| 108.80 | +0.29 | +0.3% | 108.94 | 109.48 | 108.51 | 941 | |
| 108.51 | +0.01 | 0.0% | 108.52 | 109.65 | 108.51 | 455 | |
| 108.50 | 0.00 | 0.0% | 108.50 | 109.67 | 108.50 | 905 |
- Ticker
- B3:ENDD11
- Asset type
- Fund
- Exchange
- B3
- Currency
- BRL
Endurance Debt Fundo de Investimento em Participacoes em Infraestrutura on 6ix
- What it is
- Closed-end fund
Log in to ask 6ix AI your own questions about Endurance Debt Fundo de Investimento em Participacoes em Infraestrutura.