Enbridge Inc (ENB)
Exportar para Excel
| << < 1 2 3 4 5 > >> |
| 20/11/2025 |
1.050.581 |
-0,66%
|
48,70
|
48,12
|
48,73
|
48,30
|
| 19/11/2025 |
1.148.038 |
0,73%
|
48,05
|
47,8401
|
48,635
|
48,62
|
| 18/11/2025 |
1.887.102 |
1,14%
|
47,00
|
47,00
|
48,445
|
48,27
|
| 17/11/2025 |
2.103.008 |
-0,26%
|
47,7495
|
47,665
|
48,46
|
47,75
|
| 14/11/2025 |
1.743.525 |
0,61%
|
47,31
|
46,905
|
48,34
|
47,88
|
| 13/11/2025 |
2.010.025 |
-0,87%
|
48,90
|
47,5879
|
48,90
|
47,5879
|
| 12/11/2025 |
1.947.202 |
0,87%
|
48,29
|
48,02
|
48,8451
|
48,71
|
| 11/11/2025 |
1.687.634 |
0,77%
|
47,92
|
47,64
|
48,42
|
48,29
|
| 10/11/2025 |
2.125.616 |
0,44%
|
47,8999
|
47,295
|
48,096
|
47,92
|
| 07/11/2025 |
2.528.740 |
1,75%
|
46,30
|
45,51
|
47,81
|
47,71
|
| 06/11/2025 |
2.173.157 |
0,75%
|
47,00
|
46,26
|
47,00
|
46,88
|
| 05/11/2025 |
1.574.596 |
0,38%
|
46,25
|
46,23
|
46,945
|
46,56
|
| 04/11/2025 |
1.560.189 |
-0,46%
|
46,32
|
46,01
|
46,565
|
46,39
|
| 03/11/2025 |
1.271.479 |
0,00%
|
46,7162
|
46,2102
|
46,72
|
46,62
|
| 31/10/2025 |
1.266.499 |
-0,72%
|
46,91
|
46,545
|
47,10
|
46,62
|
| 30/10/2025 |
1.342.775 |
0,66%
|
46,60
|
46,60
|
47,185
|
46,98
|
| 29/10/2025 |
1.436.942 |
-0,89%
|
47,02
|
46,54
|
47,25
|
46,67
|
| 28/10/2025 |
1.377.950 |
-0,38%
|
47,29
|
47,01
|
47,48
|
47,09
|
| 27/10/2025 |
1.280.894 |
0,77%
|
47,07
|
46,74
|
47,29
|
47,27
|
| 24/10/2025 |
1.364.137 |
-0,57%
|
47,25
|
46,775
|
47,45
|
46,91
|
| 23/10/2025 |
1.280.662 |
-1,11%
|
47,7674
|
47,175
|
48,00
|
47,18
|
| 22/10/2025 |
1.286.906 |
0,93%
|
47,4828
|
47,27
|
47,88
|
47,71
|
| 21/10/2025 |
1.290.839 |
0,13%
|
47,33
|
46,87
|
47,35
|
47,27
|
| 20/10/2025 |
1.057.474 |
0,28%
|
47,2487
|
47,02
|
47,45
|
47,21
|
| 17/10/2025 |
1.047.422 |
-0,28%
|
47,30
|
46,75
|
47,3481
|
47,08
|
| 16/10/2025 |
976.959 |
-0,84%
|
47,61
|
47,16
|
47,75
|
47,21
|
| 15/10/2025 |
902.282 |
0,20%
|
47,3829
|
47,2955
|
47,96
|
47,61
|
| 14/10/2025 |
1.056.744 |
-0,40%
|
47,6199
|
47,2401
|
47,775
|
47,52
|
| 13/10/2025 |
703.188 |
0,11%
|
47,91
|
47,46
|
47,965
|
47,74
|
| 10/10/2025 |
1.289.296 |
-0,64%
|
48,00
|
47,6236
|
48,33
|
47,69
|
| 09/10/2025 |
1.457.154 |
-2,12%
|
49,04
|
47,9435
|
49,04
|
47,99
|
| 08/10/2025 |
1.622.634 |
-0,85%
|
49,62
|
48,7801
|
49,68
|
49,03
|
| 07/10/2025 |
1.122.670 |
-0,64%
|
49,67
|
49,265
|
49,85
|
49,45
|
| 06/10/2025 |
1.148.110 |
-0,60%
|
50,07
|
49,45
|
50,18
|
49,77
|
| 03/10/2025 |
970.866 |
0,74%
|
49,75
|
49,40
|
50,395
|
50,07
|
| 02/10/2025 |
1.224.885 |
0,22%
|
49,91
|
49,46
|
49,985
|
49,70
|
| 01/10/2025 |
1.970.407 |
-1,72%
|
50,21
|
49,38
|
50,53
|
49,59
|
| 30/09/2025 |
1.359.456 |
1,54%
|
49,55
|
49,55
|
50,49
|
50,46
|
| 29/09/2025 |
911.218 |
0,28%
|
49,7899
|
49,41
|
49,84
|
49,72
|
| 26/09/2025 |
1.170.020 |
0,03%
|
49,60
|
49,43
|
49,99
|
49,59
|
| 25/09/2025 |
1.130.734 |
-0,81%
|
49,94
|
49,30
|
50,09
|
49,57
|
| 24/09/2025 |
1.414.142 |
0,70%
|
49,70
|
49,54
|
50,1454
|
49,98
|
| 23/09/2025 |
1.359.860 |
0,83%
|
49,25
|
49,015
|
49,8153
|
49,60
|
| 22/09/2025 |
1.217.776 |
-0,55%
|
49,46
|
49,19
|
49,60
|
49,19
|
| 19/09/2025 |
1.058.729 |
0,76%
|
49,15
|
49,035
|
49,55
|
49,46
|
| 18/09/2025 |
1.011.502 |
0,04%
|
49,00
|
48,68
|
49,28
|
49,12
|
| 17/09/2025 |
1.280.820 |
0,40%
|
49,00
|
48,90
|
49,355
|
49,11
|
| 16/09/2025 |
1.105.137 |
-0,36%
|
49,20
|
48,885
|
49,25
|
48,89
|
| 15/09/2025 |
886.137 |
-0,04%
|
49,20
|
48,735
|
49,20
|
49,06
|
| 12/09/2025 |
801.938 |
0,59%
|
48,70
|
48,70
|
49,11
|
49,10
|
| 11/09/2025 |
606.453 |
0,41%
|
48,58
|
48,44
|
48,815
|
48,81
|
| 10/09/2025 |
1.061.104 |
0,48%
|
48,79
|
48,33
|
48,79
|
48,59
|
| 09/09/2025 |
793.834 |
0,01%
|
48,17
|
48,13
|
48,79
|
48,33
|
| 08/09/2025 |
830.108 |
0,16%
|
48,40
|
48,0425
|
48,68
|
48,32
|
| 05/09/2025 |
945.259 |
0,21%
|
48,25
|
47,955
|
48,50
|
48,26
|
| 04/09/2025 |
977.922 |
-0,33%
|
48,45
|
48,095
|
48,5673
|
48,16
|
| 03/09/2025 |
1.217.876 |
0,04%
|
48,12
|
47,97
|
48,51
|
48,32
|
| 02/09/2025 |
1.601.085 |
-0,08%
|
48,25
|
47,9424
|
48,445
|
48,30
|
| 29/08/2025 |
1.131.715 |
1,11%
|
47,99
|
47,80
|
48,589
|
48,34
|
| 28/08/2025 |
975.120 |
0,42%
|
47,99
|
47,4101
|
47,99
|
47,81
|
| 27/08/2025 |
1.286.879 |
0,36%
|
47,86
|
47,2501
|
47,86
|
47,61
|
| 26/08/2025 |
797.696 |
-0,33%
|
47,60
|
47,09
|
47,85
|
47,44
|
| 25/08/2025 |
646.597 |
-0,76%
|
47,96
|
47,585
|
47,96
|
47,60
|
| 22/08/2025 |
950.244 |
0,05%
|
47,799
|
47,68
|
48,27
|
47,97
|
| 21/08/2025 |
859.206 |
-0,19%
|
47,68
|
47,68
|
48,1712
|
47,94
|
| 20/08/2025 |
1.192.313 |
1,70%
|
47,10
|
47,10
|
48,20
|
48,03
|
| 19/08/2025 |
1.131.096 |
1,10%
|
46,69
|
46,50
|
47,315
|
47,19
|
| 18/08/2025 |
968.227 |
-0,79%
|
47,21
|
46,67
|
47,34
|
46,67
|
| 15/08/2025 |
1.390.513 |
-0,96%
|
47,40
|
46,93
|
47,98
|
47,04
|
| 14/08/2025 |
1.305.348 |
1,05%
|
47,71
|
47,496
|
48,21
|
47,496
|
| 13/08/2025 |
1.240.790 |
0,53%
|
47,50
|
47,295
|
47,88
|
47,68
|
| 12/08/2025 |
1.395.695 |
-0,36%
|
47,50
|
47,075
|
47,71
|
47,32
|
| 11/08/2025 |
1.248.636 |
1,09%
|
47,17
|
46,97
|
47,62
|
47,49
|
| 08/08/2025 |
910.922 |
-0,19%
|
47,1793
|
46,915
|
47,335
|
46,99
|
| 07/08/2025 |
1.230.877 |
0,15%
|
47,10
|
46,683
|
47,205
|
47,08
|
| 06/08/2025 |
1.415.598 |
0,58%
|
46,88
|
46,36
|
47,05
|
47,01
|
| 05/08/2025 |
1.588.054 |
0,26%
|
46,45
|
46,45
|
47,415
|
46,74
|
| 04/08/2025 |
1.288.586 |
0,96%
|
46,20
|
46,08
|
46,675
|
46,62
|
| 01/08/2025 |
1.757.013 |
2,01%
|
45,41
|
45,15
|
46,205
|
46,20
|
| 31/07/2025 |
1.406.351 |
0,77%
|
44,98
|
44,80
|
45,47
|
45,29
|
| 30/07/2025 |
994.809 |
-0,23%
|
45,0999
|
44,875
|
45,24
|
44,98
|
| 29/07/2025 |
1.149.604 |
1,01%
|
45,02
|
44,5841
|
45,15
|
45,08
|
| 28/07/2025 |
1.021.873 |
-0,76%
|
45,0018
|
44,5841
|
45,16
|
44,63
|
| 25/07/2025 |
1.082.901 |
-1,08%
|
45,28
|
44,95
|
45,59
|
44,97
|
| 24/07/2025 |
1.168.150 |
-0,04%
|
45,525
|
45,07
|
45,805
|
45,46
|
| 23/07/2025 |
1.490.470 |
0,62%
|
44,745
|
44,71
|
45,805
|
45,48
|
| 22/07/2025 |
1.417.495 |
1,37%
|
45,16
|
44,535
|
45,28
|
45,20
|
| 21/07/2025 |
1.280.652 |
-1,11%
|
45,40
|
44,535
|
45,40
|
44,59
|
| 18/07/2025 |
882.121 |
0,74%
|
44,86
|
44,6203
|
45,305
|
45,09
|
| 17/07/2025 |
1.034.529 |
-1,08%
|
45,00
|
44,6203
|
45,485
|
44,76
|
| 16/07/2025 |
1.674.219 |
-0,04%
|
45,1433
|
44,575
|
45,485
|
45,25
|
| 15/07/2025 |
1.571.404 |
0,13%
|
44,60
|
44,385
|
45,355
|
45,27
|
| 14/07/2025 |
1.130.099 |
1,48%
|
44,31
|
44,31
|
45,26
|
45,21
|
| 11/07/2025 |
2.283.637 |
0,14%
|
43,78
|
43,5892
|
44,615
|
44,55
|
| 10/07/2025 |
2.153.897 |
1,60%
|
44,25
|
43,59
|
44,52
|
44,49
|
| 09/07/2025 |
1.048.735 |
-0,93%
|
44,05
|
43,7842
|
44,35
|
43,79
|
| 08/07/2025 |
1.109.462 |
0,11%
|
44,1399
|
43,95
|
44,60
|
44,20
|
| 07/07/2025 |
1.321.663 |
-1,32%
|
44,66
|
43,95
|
44,66
|
44,15
|
| 04/07/2025 |
826.211 |
0,20%
|
44,77
|
44,62
|
44,945
|
44,74
|
| 03/07/2025 |
600.954 |
0,18%
|
44,95
|
44,125
|
45,05
|
44,76
|
