Enbridge Inc (ENB)
Exportar para Excel
| 1 2 3 4 5 > >> |
| 11/09/2026 |
2.175.996 |
-0,95%
|
48,29
|
47,635
|
48,48
|
47,76
|
| 10/09/2026 |
5.166.300 |
-3,93%
|
48,56
|
48,10
|
48,645
|
48,22
|
| 09/09/2026 |
2.373.428 |
-0,56%
|
50,69
|
49,845
|
50,80
|
50,15
|
| 08/09/2026 |
2.166.152 |
0,81%
|
50,31
|
49,92
|
50,77
|
50,48
|
| 04/09/2026 |
1.158.373 |
-0,81%
|
50,3387
|
49,89
|
50,70
|
50,09
|
| 03/09/2026 |
1.401.136 |
0,43%
|
50,47
|
50,2519
|
50,88
|
50,52
|
| 02/09/2026 |
1.556.968 |
-0,73%
|
50,75
|
50,095
|
50,8827
|
50,31
|
| 01/09/2026 |
2.029.624 |
0,29%
|
50,78
|
50,065
|
51,00
|
50,72
|
| 31/08/2026 |
1.409.376 |
0,91%
|
50,25
|
49,90
|
50,68
|
50,57
|
| 28/08/2026 |
1.811.272 |
0,47%
|
50,35
|
49,94
|
50,6179
|
50,20
|
| 27/08/2026 |
1.782.043 |
-0,85%
|
50,30
|
49,71
|
50,46
|
49,94
|
| 26/08/2026 |
1.636.603 |
1,25%
|
49,8158
|
49,56
|
50,59
|
50,37
|
| 25/08/2026 |
1.591.887 |
-0,68%
|
49,894
|
49,71
|
50,15
|
49,74
|
| 24/08/2026 |
1.444.706 |
-0,74%
|
50,40
|
49,67
|
50,5538
|
50,08
|
| 21/08/2026 |
1.508.227 |
-1,02%
|
51,00
|
50,20
|
51,57
|
50,46
|
| 20/08/2026 |
1.659.692 |
1,53%
|
50,50
|
50,39
|
51,905
|
50,99
|
| 19/08/2026 |
1.708.906 |
-2,19%
|
51,50
|
49,97
|
51,66
|
50,25
|
| 18/08/2026 |
1.533.546 |
1,60%
|
51,5185
|
51,165
|
51,5617
|
51,39
|
| 17/08/2026 |
1.464.871 |
-0,65%
|
50,96
|
50,58
|
51,0899
|
50,67
|
| 14/08/2026 |
1.507.659 |
0,63%
|
50,69
|
50,505
|
51,035
|
50,91
|
| 13/08/2026 |
1.494.616 |
-0,29%
|
51,60
|
50,5937
|
51,60
|
50,5937
|
| 12/08/2026 |
1.440.798 |
-0,23%
|
51,5673
|
51,38
|
51,885
|
51,44
|
| 11/08/2026 |
1.591.115 |
0,40%
|
51,6776
|
51,41
|
52,065
|
51,57
|
| 10/08/2026 |
1.535.068 |
0,31%
|
51,6437
|
50,95
|
51,80
|
51,39
|
| 07/08/2026 |
1.982.052 |
-0,74%
|
51,836
|
51,125
|
51,92
|
51,25
|
| 06/08/2026 |
1.700.015 |
-0,52%
|
52,413
|
51,375
|
52,61
|
51,70
|
| 05/08/2026 |
2.280.366 |
-2,87%
|
53,6405
|
51,81
|
53,66
|
51,94
|
| 04/08/2026 |
2.112.986 |
-1,26%
|
53,93
|
52,8575
|
54,15
|
53,41
|
| 03/08/2026 |
1.153.474 |
-0,66%
|
54,30
|
53,54
|
54,7072
|
54,10
|
| 31/07/2026 |
1.237.364 |
-1,75%
|
55,075
|
54,375
|
55,27
|
54,46
|
| 30/07/2026 |
1.126.508 |
0,55%
|
55,16
|
54,87
|
55,53
|
55,43
|
| 29/07/2026 |
1.274.478 |
-0,24%
|
55,52
|
54,945
|
55,9806
|
55,14
|
| 28/07/2026 |
1.114.933 |
-0,09%
|
55,45
|
55,17
|
55,895
|
55,25
|
| 27/07/2026 |
1.146.299 |
-2,64%
|
56,79
|
55,345
|
56,79
|
55,35
|
| 24/07/2026 |
918.721 |
0,79%
|
56,15
|
56,15
|
56,97
|
56,86
|
| 23/07/2026 |
1.243.774 |
0,25%
|
56,56
|
56,08
|
56,57
|
56,40
|
| 22/07/2026 |
725.467 |
1,42%
|
55,0797
|
55,0797
|
56,405
|
56,25
|
| 21/07/2026 |
1.261.834 |
-0,47%
|
55,99
|
54,97
|
56,0824
|
55,46
|
| 20/07/2026 |
1.082.224 |
-1,75%
|
56,50
|
55,695
|
57,035
|
55,73
|
| 17/07/2026 |
1.085.627 |
0,43%
|
56,75
|
56,32
|
57,10
|
56,71
|
| 16/07/2026 |
1.183.115 |
0,54%
|
56,40
|
55,9939
|
56,57
|
56,46
|
| 15/07/2026 |
1.143.744 |
0,47%
|
56,00
|
55,60
|
56,59
|
56,15
|
| 14/07/2026 |
1.050.213 |
1,53%
|
55,31
|
55,1707
|
56,015
|
55,89
|
| 13/07/2026 |
1.030.169 |
0,77%
|
54,9427
|
54,79
|
55,35
|
55,07
|
| 10/07/2026 |
959.383 |
0,13%
|
54,62
|
54,30
|
54,89
|
54,66
|
| 09/07/2026 |
939.280 |
-0,87%
|
54,8475
|
54,56
|
55,25
|
54,59
|
| 08/07/2026 |
1.194.547 |
0,11%
|
55,30
|
54,785
|
55,43
|
55,07
|
| 07/07/2026 |
1.219.753 |
2,97%
|
53,73
|
53,55
|
55,3495
|
55,05
|
| 06/07/2026 |
1.723.025 |
-1,13%
|
53,9094
|
53,42
|
54,57
|
53,47
|
| 02/07/2026 |
1.305.055 |
1,47%
|
54,00
|
53,245
|
54,10
|
54,08
|
| 01/07/2026 |
939.286 |
-1,65%
|
54,25
|
53,20
|
54,26
|
53,29
|
| 30/06/2026 |
1.249.245 |
-2,15%
|
55,24
|
54,205
|
55,57
|
54,21
|
| 29/06/2026 |
1.174.078 |
-1,54%
|
56,2706
|
55,225
|
56,31
|
55,40
|
| 26/06/2026 |
970.228 |
0,10%
|
56,25
|
55,77
|
56,36
|
56,24
|
| 25/06/2026 |
1.004.545 |
1,57%
|
55,20
|
55,18
|
56,38
|
56,19
|
| 24/06/2026 |
1.120.533 |
-0,77%
|
55,6353
|
54,84
|
55,6353
|
55,29
|
| 23/06/2026 |
1.087.109 |
1,69%
|
54,00
|
54,00
|
55,74
|
55,74
|
| 18/06/2026 |
1.436.884 |
0,21%
|
54,732
|
53,75
|
54,99
|
54,80
|
| 17/06/2026 |
1.323.939 |
-2,16%
|
55,83
|
54,37
|
55,83
|
54,47
|
| 16/06/2026 |
964.985 |
-0,47%
|
55,78
|
55,495
|
56,21
|
55,68
|
| 15/06/2026 |
1.237.805 |
-1,00%
|
56,01
|
55,44
|
56,45
|
55,94
|
| 12/06/2026 |
1.102.741 |
0,07%
|
56,83
|
56,00
|
56,99
|
56,50
|
| 11/06/2026 |
1.730.812 |
0,04%
|
56,5199
|
56,25
|
56,97
|
56,46
|
| 10/06/2026 |
1.105.208 |
1,70%
|
55,00
|
55,00
|
56,655
|
56,44
|
| 09/06/2026 |
1.141.046 |
0,35%
|
55,24
|
54,885
|
55,585
|
55,54
|
| 08/06/2026 |
1.292.814 |
-1,68%
|
56,48
|
55,33
|
56,715
|
55,33
|
| 05/06/2026 |
941.074 |
-0,72%
|
56,73
|
56,31
|
57,045
|
56,31
|
| 04/06/2026 |
880.887 |
1,68%
|
55,78
|
55,78
|
56,90
|
56,74
|
| 03/06/2026 |
1.199.229 |
-0,86%
|
56,3487
|
55,81
|
57,005
|
55,81
|
| 02/06/2026 |
1.222.264 |
2,59%
|
55,30
|
55,25
|
56,45
|
56,32
|
| 01/06/2026 |
2.848.976 |
0,35%
|
54,70
|
54,60
|
55,34
|
54,93
|
| 29/05/2026 |
1.165.672 |
-1,43%
|
55,40
|
54,665
|
55,66
|
54,74
|
| 28/05/2026 |
1.058.622 |
-1,05%
|
57,00
|
55,505
|
57,00
|
55,56
|
| 27/05/2026 |
1.080.049 |
-1,51%
|
56,2798
|
56,10
|
56,76
|
56,15
|
| 26/05/2026 |
1.285.642 |
-1,78%
|
57,7948
|
56,735
|
57,7948
|
57,01
|
| 22/05/2026 |
1.168.792 |
0,43%
|
57,7853
|
57,70
|
58,45
|
58,04
|
| 21/05/2026 |
1.325.694 |
1,24%
|
57,0149
|
57,01
|
58,20
|
57,79
|
| 20/05/2026 |
1.661.636 |
0,51%
|
56,82
|
56,66
|
57,49
|
57,08
|
| 19/05/2026 |
1.721.661 |
0,77%
|
55,954
|
55,8311
|
57,00
|
56,79
|
| 18/05/2026 |
1.750.801 |
1,92%
|
55,35
|
55,20
|
56,41
|
56,37
|
| 15/05/2026 |
1.298.192 |
-0,45%
|
55,2673
|
54,58
|
55,48
|
55,31
|
| 14/05/2026 |
1.618.310 |
1,87%
|
55,33
|
55,20
|
56,22
|
55,5121
|
| 13/05/2026 |
1.845.720 |
0,64%
|
54,95
|
54,7094
|
55,325
|
55,19
|
| 12/05/2026 |
1.036.551 |
0,69%
|
54,54
|
54,15
|
54,87
|
54,84
|
| 11/05/2026 |
1.365.535 |
1,62%
|
53,87
|
53,84
|
54,8701
|
54,46
|
| 08/05/2026 |
1.771.232 |
-0,73%
|
54,20
|
53,33
|
55,11
|
53,59
|
| 07/05/2026 |
1.571.358 |
-0,32%
|
54,4625
|
53,435
|
54,4625
|
53,99
|
| 06/05/2026 |
1.685.924 |
-1,27%
|
54,45
|
54,115
|
55,04
|
54,20
|
| 05/05/2026 |
1.645.345 |
0,35%
|
54,70
|
54,615
|
55,36
|
54,91
|
| 04/05/2026 |
1.567.865 |
-0,23%
|
54,76
|
54,39
|
55,39
|
54,72
|
| 01/05/2026 |
1.217.888 |
-1,17%
|
55,3159
|
54,77
|
55,48
|
54,83
|
| 30/04/2026 |
1.534.891 |
3,81%
|
53,42
|
53,2894
|
55,48
|
55,42
|
| 29/04/2026 |
1.289.089 |
0,72%
|
53,29
|
53,075
|
53,785
|
53,42
|
| 28/04/2026 |
1.263.256 |
1,13%
|
52,64
|
52,64
|
53,36
|
53,04
|
| 27/04/2026 |
199.866 |
-0,07%
|
53,65
|
52,45
|
53,65
|
52,45
|
| 24/04/2026 |
1.764.359 |
1,52%
|
52,60
|
52,51
|
53,415
|
53,30
|
| 23/04/2026 |
1.116.604 |
1,35%
|
51,55
|
51,55
|
52,62
|
52,50
|
| 22/04/2026 |
1.392.287 |
-0,10%
|
52,00
|
51,61
|
52,48
|
51,80
|
| 21/04/2026 |
1.424.616 |
-0,75%
|
52,00
|
51,85
|
52,62
|
51,85
|
| 20/04/2026 |
1.557.049 |
-0,82%
|
52,89
|
52,23
|
52,96
|
52,24
|
