Enbridge Inc (ENB)
Exportar para Excel
| 1 2 3 4 5 > >> |
| 25/11/2024 |
4.542.820 |
0,00%
|
43,42
|
43,21
|
43,70
|
43,26
|
| 22/11/2024 |
4.542.820 |
-0,53%
|
43,42
|
43,21
|
43,70
|
43,26
|
| 21/11/2024 |
3.765.197 |
1,64%
|
42,81
|
42,77
|
43,55
|
43,49
|
| 20/11/2024 |
3.051.220 |
-0,44%
|
42,92
|
42,43
|
42,98
|
42,79
|
| 19/11/2024 |
3.345.403 |
0,99%
|
42,51
|
42,3501
|
43,08
|
42,98
|
| 18/11/2024 |
4.073.207 |
0,90%
|
42,14
|
42,13
|
42,74
|
42,56
|
| 15/11/2024 |
5.556.438 |
-2,11%
|
42,31
|
41,90
|
42,31
|
42,18
|
| 14/11/2024 |
5.627.734 |
1,41%
|
42,74
|
42,54
|
43,305
|
43,09
|
| 13/11/2024 |
3.733.620 |
0,74%
|
42,22
|
41,99
|
42,575
|
42,49
|
| 12/11/2024 |
4.038.803 |
-1,40%
|
43,00
|
41,92
|
43,00
|
42,18
|
| 11/11/2024 |
2.601.292 |
1,06%
|
42,47
|
42,32
|
42,89
|
42,78
|
| 08/11/2024 |
4.583.020 |
-0,21%
|
42,33
|
42,13
|
42,495
|
42,33
|
| 07/11/2024 |
4.509.914 |
2,14%
|
41,80
|
41,67
|
42,6099
|
42,42
|
| 06/11/2024 |
5.974.044 |
1,17%
|
41,35
|
41,13
|
41,60
|
41,53
|
| 05/11/2024 |
4.890.387 |
0,54%
|
41,10
|
40,62
|
41,10
|
41,05
|
| 04/11/2024 |
5.882.845 |
1,01%
|
40,55
|
40,52
|
41,05
|
40,83
|
| 01/11/2024 |
4.900.468 |
0,05%
|
40,78
|
39,84
|
40,89
|
40,42
|
| 31/10/2024 |
6.129.239 |
-0,47%
|
40,53
|
40,305
|
40,695
|
40,40
|
| 30/10/2024 |
2.371.064 |
0,47%
|
40,45
|
40,24
|
40,635
|
40,59
|
| 29/10/2024 |
2.809.811 |
-1,15%
|
40,87
|
40,12
|
40,87
|
40,40
|
| 28/10/2024 |
2.519.065 |
-0,17%
|
40,75
|
40,66
|
41,04
|
40,87
|
| 25/10/2024 |
3.119.480 |
-0,46%
|
41,17
|
40,80
|
41,27
|
40,94
|
| 24/10/2024 |
2.875.736 |
-0,22%
|
41,15
|
40,89
|
41,48
|
41,13
|
| 23/10/2024 |
2.655.383 |
-0,56%
|
41,25
|
41,0325
|
41,37
|
41,22
|
| 22/10/2024 |
2.714.183 |
-0,22%
|
41,34
|
41,21
|
41,54
|
41,45
|
| 21/10/2024 |
2.903.151 |
-1,05%
|
41,97
|
41,42
|
42,16
|
41,54
|
| 18/10/2024 |
2.380.449 |
0,34%
|
41,77
|
41,6125
|
41,99
|
41,98
|
| 17/10/2024 |
3.930.948 |
0,07%
|
41,52
|
41,48
|
42,0273
|
41,84
|
| 16/10/2024 |
2.269.356 |
1,26%
|
41,35
|
41,25
|
41,85
|
41,81
|
| 15/10/2024 |
2.607.797 |
0,34%
|
41,00
|
40,72
|
41,31
|
41,29
|
| 14/10/2024 |
1.922.333 |
0,20%
|
41,00
|
40,97
|
41,25
|
41,15
|
| 11/10/2024 |
2.390.614 |
0,47%
|
40,86
|
40,82
|
41,1578
|
41,07
|
| 10/10/2024 |
1.909.753 |
-0,02%
|
40,92
|
40,665
|
41,065
|
40,88
|
| 09/10/2024 |
2.155.826 |
0,69%
|
40,46
|
40,37
|
40,98
|
40,89
|
| 08/10/2024 |
3.267.824 |
-0,51%
|
40,65
|
40,375
|
40,71
|
40,61
|
| 07/10/2024 |
2.509.840 |
-0,63%
|
41,00
|
40,615
|
41,085
|
40,82
|
| 04/10/2024 |
2.297.430 |
0,81%
|
40,78
|
40,62
|
41,099
|
41,08
|
| 03/10/2024 |
2.914.179 |
-0,76%
|
40,94
|
40,49
|
40,97
|
40,75
|
| 02/10/2024 |
2.236.919 |
-0,19%
|
41,20
|
40,785
|
41,35
|
41,06
|
| 01/10/2024 |
3.082.009 |
1,31%
|
40,70
|
40,535
|
41,14
|
41,14
|
| 30/09/2024 |
3.013.485 |
-0,25%
|
40,63
|
40,33
|
40,77
|
40,61
|
| 27/09/2024 |
2.622.274 |
-0,17%
|
40,80
|
40,58
|
40,915
|
40,71
|
| 26/09/2024 |
3.079.776 |
-0,75%
|
41,03
|
40,525
|
41,14
|
40,78
|
| 25/09/2024 |
2.713.601 |
0,56%
|
40,97
|
40,925
|
41,14
|
41,09
|
| 24/09/2024 |
2.339.862 |
-0,05%
|
41,00
|
40,74
|
41,08
|
40,86
|
| 23/09/2024 |
2.640.248 |
0,89%
|
40,60
|
40,4845
|
40,915
|
40,88
|
| 20/09/2024 |
1.095.684 |
0,32%
|
40,29
|
40,14
|
40,56
|
40,52
|
| 19/09/2024 |
3.931.480 |
-0,32%
|
40,66
|
40,16
|
40,85
|
40,39
|
| 18/09/2024 |
3.381.708 |
-0,74%
|
40,82
|
40,50
|
40,925
|
40,52
|
| 17/09/2024 |
582.675 |
-0,87%
|
41,15
|
40,76
|
41,21
|
40,82
|
| 16/09/2024 |
1.543.208 |
1,11%
|
40,89
|
40,85
|
41,205
|
41,18
|
| 13/09/2024 |
705.440 |
0,59%
|
40,49
|
40,48
|
40,78
|
40,73
|
| 12/09/2024 |
2.331.915 |
0,62%
|
40,38
|
40,215
|
40,5069
|
40,49
|
| 11/09/2024 |
2.823.200 |
-0,05%
|
40,22
|
39,76
|
40,28
|
40,24
|
| 10/09/2024 |
701.467 |
-1,30%
|
40,80
|
40,05
|
40,82
|
40,26
|
| 09/09/2024 |
2.731.770 |
0,99%
|
40,48
|
40,44
|
40,81
|
40,79
|
| 06/09/2024 |
914.323 |
-0,15%
|
40,39
|
40,21
|
40,76
|
40,39
|
| 05/09/2024 |
787.125 |
0,10%
|
40,58
|
40,415
|
40,81
|
40,45
|
| 04/09/2024 |
464.567 |
0,52%
|
40,20
|
40,18
|
40,66
|
40,41
|
| 03/09/2024 |
634.086 |
0,05%
|
39,97
|
39,66
|
40,32
|
40,20
|
| 02/09/2024 |
4.767.545 |
0,00%
|
39,61
|
39,42
|
40,32
|
40,18
|
| 30/08/2024 |
4.767.545 |
1,57%
|
39,61
|
39,42
|
40,32
|
40,18
|
| 29/08/2024 |
2.006.946 |
0,48%
|
39,49
|
39,30
|
39,63
|
39,56
|
| 28/08/2024 |
2.715.700 |
-0,76%
|
39,54
|
39,265
|
39,65
|
39,37
|
| 27/08/2024 |
2.744.188 |
-0,55%
|
39,78
|
39,67
|
39,96
|
39,67
|
| 26/08/2024 |
984.385 |
0,58%
|
39,79
|
39,79
|
40,05
|
39,89
|
| 23/08/2024 |
2.686.959 |
1,59%
|
39,25
|
39,25
|
39,71
|
39,66
|
| 22/08/2024 |
6.150.036 |
0,10%
|
39,00
|
38,855
|
39,075
|
39,04
|
| 21/08/2024 |
2.678.580 |
-0,13%
|
39,20
|
38,9643
|
39,33
|
39,00
|
| 20/08/2024 |
5.534.769 |
-0,20%
|
39,10
|
38,984
|
39,23
|
39,05
|
| 19/08/2024 |
8.183.494 |
1,11%
|
38,75
|
38,70
|
39,21
|
39,13
|
| 16/08/2024 |
735.958 |
0,34%
|
38,66
|
38,50
|
38,74
|
38,70
|
| 15/08/2024 |
4.102.309 |
-2,45%
|
38,82
|
38,44
|
38,83
|
38,57
|
| 14/08/2024 |
833.155 |
0,43%
|
39,50
|
39,30
|
39,72
|
39,54
|
| 13/08/2024 |
1.016.571 |
0,82%
|
39,06
|
39,00
|
39,485
|
39,37
|
| 12/08/2024 |
913.032 |
0,52%
|
38,99
|
38,87
|
39,19
|
39,05
|
| 09/08/2024 |
986.324 |
0,31%
|
38,66
|
38,46
|
38,95
|
38,85
|
| 08/08/2024 |
3.912.069 |
0,73%
|
38,51
|
38,41
|
38,81
|
38,73
|
| 07/08/2024 |
1.343.884 |
0,44%
|
38,50
|
38,23
|
38,825
|
38,45
|
| 06/08/2024 |
1.540.012 |
2,63%
|
37,33
|
37,05
|
38,405
|
38,28
|
| 05/08/2024 |
5.973.805 |
-1,74%
|
36,75
|
36,50
|
37,69
|
37,30
|
| 02/08/2024 |
3.031.842 |
0,96%
|
37,29
|
37,12
|
37,98
|
37,96
|
| 01/08/2024 |
5.788.674 |
0,48%
|
37,49
|
37,21
|
37,64
|
37,60
|
| 31/07/2024 |
4.627.225 |
0,56%
|
37,42
|
37,25
|
37,57
|
37,42
|
| 30/07/2024 |
5.288.538 |
1,45%
|
36,71
|
36,69
|
37,29
|
37,21
|
| 29/07/2024 |
3.556.442 |
0,06%
|
36,74
|
36,57
|
36,86
|
36,68
|
| 26/07/2024 |
594.634 |
0,91%
|
36,54
|
36,39
|
36,77
|
36,66
|
| 25/07/2024 |
3.503.330 |
-0,66%
|
36,53
|
36,32
|
36,71
|
36,33
|
| 24/07/2024 |
3.602.234 |
0,30%
|
36,45
|
36,37
|
36,79
|
36,57
|
| 23/07/2024 |
4.664.840 |
-0,76%
|
36,72
|
36,43
|
36,75
|
36,46
|
| 22/07/2024 |
6.790.850 |
0,55%
|
36,62
|
36,49
|
36,835
|
36,74
|
| 19/07/2024 |
3.269.320 |
0,74%
|
36,18
|
36,10
|
36,69
|
36,54
|
| 18/07/2024 |
5.934.570 |
0,08%
|
36,16
|
36,06
|
36,445
|
36,27
|
| 17/07/2024 |
5.535.570 |
0,64%
|
35,91
|
35,91
|
36,38
|
36,24
|
| 16/07/2024 |
2.857.707 |
0,62%
|
35,91
|
35,68
|
36,115
|
36,01
|
| 15/07/2024 |
3.120.021 |
-0,86%
|
36,20
|
35,75
|
36,21
|
35,79
|
| 12/07/2024 |
757.507 |
0,84%
|
35,84
|
35,76
|
36,20
|
36,10
|
| 11/07/2024 |
3.930.484 |
0,08%
|
35,85
|
35,732
|
35,96
|
35,80
|
| 10/07/2024 |
2.303.936 |
1,10%
|
35,40
|
35,34
|
35,775
|
35,77
|
| 09/07/2024 |
2.650.636 |
0,00%
|
35,35
|
35,10
|
35,42
|
35,38
|
Por favor leia o