Enbridge Inc (ENB)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
1 2 3 4 5 > >>
20/05/2024	0	-0,03%	36,83	36,63	36,90	36,75
17/05/2024	1.964.234	-0,03%	36,83	36,63	36,90	36,75
16/05/2024	1.701.378	-0,62%	36,85	36,61	37,00	36,76
15/05/2024	1.791.892	0,00%	37,10	36,795	37,24	36,99
14/05/2024	2.323.360	-0,46%	37,10	36,70	37,17	36,99
13/05/2024	2.591.802	0,08%	37,99	37,605	38,07	37,83
10/05/2024	2.583.908	1,18%	37,305	37,645	38,3634	37,80
09/05/2024	2.139.357	0,35%	37,305	37,30	37,5399	37,36
08/05/2024	2.134.561	1,09%	36,86	36,65	37,53	37,23
07/05/2024	1.711.465	0,44%	36,86	36,73	36,92	36,83
06/05/2024	1.777.220	0,91%	36,62	36,54	36,79	36,67
03/05/2024	1.494.040	-0,22%	36,64	36,27	36,935	36,34
02/05/2024	1.844.889	2,33%	35,84	35,77	36,465	36,42
01/05/2024	2.463.337	0,14%	35,84	35,30	35,905	35,59
30/04/2024	2.527.650	-0,47%	35,84	35,54	35,84	35,79
29/04/2024	3.978.131	0,39%	35,98	35,69	35,99	35,96
26/04/2024	1.769.108	-1,21%	35,50	35,77	36,3499	35,82
25/04/2024	3.685.325	1,68%	35,50	35,315	36,345	36,26
24/04/2024	2.697.911	0,68%	35,33	35,22	35,72	35,66
23/04/2024	3.194.935	0,20%	35,33	35,19	35,55	35,42
22/04/2024	3.298.639	1,41%	34,93	34,625	35,365	35,35
19/04/2024	2.460.102	2,83%	33,97	33,92	34,92	34,86
18/04/2024	1.651.378	1,71%	33,42	33,3499	33,935	33,90
17/04/2024	1.659.109	1,09%	34,30	32,8599	33,379	33,33
16/04/2024	2.585.180	-2,31%	34,30	32,945	33,63	32,97
15/04/2024	1.692.912	-1,26%	34,30	33,614	34,45	33,75
12/04/2024	1.910.835	-1,07%	34,58	33,93	34,80	34,18
11/04/2024	1.685.373	0,03%	34,58	34,12	34,6441	34,55
10/04/2024	2.803.732	-2,21%	34,95	34,28	35,00	34,54
09/04/2024	1.385.833	0,23%	35,39	35,11	35,39	35,32
08/04/2024	1.298.632	-0,31%	35,39	35,125	35,49	35,24
05/04/2024	1.349.397	-0,81%	35,86	35,13	35,53	35,35
04/04/2024	1.453.369	-0,42%	35,86	35,46	35,90	35,64
03/04/2024	1.397.235	-0,17%	35,925	35,645	36,0601	35,79
02/04/2024	1.502.755	0,06%	35,89	35,595	35,9399	35,85
01/04/2024	1.765.435	-0,97%	36,20	35,73	36,20	35,83
28/03/2024	1.361.792	0,53%	36,07	35,96	36,26	36,18
27/03/2024	1.794.935	0,95%	35,62	35,435	35,985	35,99
26/03/2024	1.219.275	-0,81%	35,62	35,605	36,00	35,65
25/03/2024	1.719.562	1,38%	35,62	35,57	36,00	35,94
22/03/2024	1.179.068	-0,95%	35,77	35,37	35,80	35,45
21/03/2024	1.270.601	-0,83%	36,04	35,74	36,215	35,79
20/03/2024	1.254.706	0,95%	35,44	35,53	36,095	36,09
19/03/2024	1.050.401	0,65%	35,44	35,38	35,83	35,75
18/03/2024	1.119.362	0,00%	36,165	35,35	35,57	35,52
15/03/2024	1.230.113	-0,42%	36,165	35,479	35,78	35,52
14/03/2024	1.553.057	-1,30%	36,165	35,48	36,17	35,67
13/03/2024	1.100.388	0,14%	36,26	36,11	36,41	36,14
12/03/2024	1.450.987	0,19%	35,98	35,88	36,13	36,09
11/03/2024	1.579.861	0,50%	35,03	35,72	36,02	36,02
08/03/2024	2.157.099	0,39%	35,03	35,70	35,955	35,84
07/03/2024	2.399.921	1,85%	35,03	35,29	35,7697	35,70
06/03/2024	1.753.443	0,78%	35,03	34,99	35,41	35,05
05/03/2024	1.553.587	0,17%	34,77	34,70	35,0201	34,78
04/03/2024	1.573.434	-0,23%	34,77	34,59	34,895	34,72
01/03/2024	1.953.556	1,10%	34,40	34,375	34,89	34,80
29/02/2024	1.901.610	0,12%	34,40	34,34	34,59	34,42
28/02/2024	1.353.638	-0,32%	34,365	34,2501	34,49	34,38
27/02/2024	1.697.747	0,26%	34,635	34,40	34,77	34,48
26/02/2024	1.831.547	-1,18%	34,82	34,295	34,785	34,39
23/02/2024	2.157.144	-0,29%	34,82	34,5628	34,8775	34,80
22/02/2024	4.991.582	0,29%	34,75	34,595	34,95	34,90
21/02/2024	1.869.206	1,05%	34,48	34,44	34,83	34,80
20/02/2024	2.092.526	0,06%	34,22	34,20	34,645	34,44
19/02/2024	5.510.073	0,00%	33,97	33,96	34,50	34,42
16/02/2024	5.510.073	3,27%	33,97	33,96	34,50	34,42
15/02/2024	1.881.013	2,04%	33,78	33,32	34,12	34,01
14/02/2024	2.491.898	-0,54%	33,78	33,2415	33,88	33,33
13/02/2024	4.246.340	-1,98%	34,31	33,86	34,80	34,20
12/02/2024	2.505.082	2,05%	34,31	34,17	34,9999	34,93
09/02/2024	2.965.883	-0,35%	34,48	33,9548	34,55	34,23
08/02/2024	2.369.787	-0,20%	34,38	34,18	34,49	34,35
07/02/2024	1.788.201	-0,69%	34,73	34,35	34,815	34,42
06/02/2024	1.613.872	0,23%	34,61	34,5199	34,9199	34,66
05/02/2024	2.493.526	-2,04%	35,67	34,55	35,12	34,58
02/02/2024	1.807.136	-1,56%	35,67	35,0201	35,695	35,30
01/02/2024	1.507.105	1,01%	35,67	35,60	36,07	35,86
31/01/2024	1.848.974	-1,33%	35,99	35,505	36,155	35,50
30/01/2024	1.152.707	0,08%	35,90	35,68	36,09	35,98
29/01/2024	1.636.207	0,11%	35,90	35,648	35,97	35,95
26/01/2024	1.570.411	0,62%	35,73	35,65	36,02	35,91
25/01/2024	2.629.405	0,54%	36,005	35,56	35,765	35,69
24/01/2024	1.482.240	-0,92%	36,005	35,46	36,13	35,50
23/01/2024	1.958.886	0,08%	36,005	35,745	36,05	35,83
22/01/2024	3.019.448	-0,03%	36,005	35,72	36,09	35,97
19/01/2024	1.354.631	0,53%	35,81	35,6471	36,07	35,98
18/01/2024	2.579.801	-0,83%	36,35	35,70	36,255	35,79
17/01/2024	1.395.435	-1,50%	36,35	35,97	36,415	36,09
16/01/2024	1.426.707	-0,54%	36,73	36,5601	37,15	36,64
15/01/2024	1.144.655	0,60%	36,73	36,78	37,1208	36,84
12/01/2024	1.144.655	0,60%	36,73	36,78	37,1208	36,84
11/01/2024	1.205.495	-0,76%	36,73	36,40	37,03	36,62
10/01/2024	2.634.307	0,55%	36,73	36,70	37,03	36,90
09/01/2024	1.050.003	-1,37%	37,12	36,69	37,16	36,70
08/01/2024	1.707.163	1,17%	36,66	36,475	37,2692	37,13
05/01/2024	1.093.920	0,55%	36,26	36,524	36,94	36,70
04/01/2024	2.631.256	0,08%	36,26	36,465	36,855	36,50
03/01/2024	1.334.962	0,47%	36,26	36,17	36,59	36,47
02/01/2024	1.786.647	0,78%	36,02	35,97	36,315	36,30
29/12/2023	1.360.424	-0,17%	36,24	35,94	36,13	36,02