Enbridge Inc (ENB)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 1 2 3 4 5 > >>
09/10/2023	1.418.949	1,73%	32,20	32,0848	32,475	32,37
06/10/2023	1.596.927	0,22%	31,62	31,274	31,8694	31,82
05/10/2023	1.480.528	1,18%	31,21	31,18	31,86	31,75
04/10/2023	1.879.292	-0,60%	31,74	31,04	31,50	31,38
03/10/2023	2.862.099	-1,31%	33,23	31,195	33,16	31,57
02/10/2023	3.304.684	-3,62%	33,63	31,685	33,16	31,99
29/09/2023	1.816.953	-1,04%	33,63	33,16	33,81	33,19
28/09/2023	1.362.316	-0,27%	33,63	33,3738	33,725	33,54
27/09/2023	2.838.609	-0,18%	33,88	33,255	33,97	33,63
26/09/2023	1.839.254	-2,23%	34,21	33,662	34,25	33,69
25/09/2023	2.584.624	-0,17%	34,44	34,1899	34,59	34,46
22/09/2023	1.494.054	0,64%	34,91	34,29	34,96	34,52
21/09/2023	1.677.685	-1,86%	34,91	34,291	34,96	34,30
20/09/2023	1.466.632	0,00%	35,28	34,90	35,445	34,95
19/09/2023	1.728.452	-0,20%	35,28	34,735	35,425	34,95
18/09/2023	1.677.466	-0,20%	35,27	34,80	35,28	35,02
15/09/2023	2.557.210	-0,65%	34,22	34,91	35,35	35,09
14/09/2023	3.353.867	2,91%	34,22	34,605	35,33	35,32
13/09/2023	3.159.056	0,47%	34,22	34,065	34,465	34,30
12/09/2023	2.628.114	1,01%	33,88	33,79	34,15	34,05
11/09/2023	2.008.384	0,51%	33,24	33,6914	33,9982	33,71
08/09/2023	3.361.771	0,96%	33,24	33,33	33,76	33,54
07/09/2023	3.826.980	0,03%	33,24	32,96	33,4191	33,22
06/09/2023	14.689.443	-5,89%	33,24	32,69	33,72	33,21
05/09/2023	1.602.809	-0,62%	35,51	35,27	35,6279	35,29
04/09/2023	1.603.946	1,23%	35,39	35,325	35,68	35,51
01/09/2023	1.603.946	1,23%	35,39	35,325	35,68	35,51
31/08/2023	1.323.748	-0,51%	34,55	35,075	35,43	35,08
30/08/2023	1.302.859	0,57%	34,55	35,215	35,445	35,26
29/08/2023	1.095.675	1,07%	34,55	34,21	35,11	35,06
28/08/2023	988.616	0,84%	34,55	34,15	34,83	34,69
25/08/2023	1.178.665	0,64%	34,33	33,94	34,515	34,40
24/08/2023	1.022.028	-0,76%	34,27	34,05	34,5199	34,18
23/08/2023	1.130.266	0,41%	34,105	31,67	34,53	34,44
22/08/2023	1.318.482	-1,24%	34,71	34,00	34,875	34,30
21/08/2023	1.319.710	-0,40%	34,97	34,55	35,1107	34,73
18/08/2023	1.597.522	0,03%	34,845	34,60	34,955	34,87
17/08/2023	1.282.063	0,72%	34,845	34,735	35,095	34,86
16/08/2023	1.629.742	-0,32%	34,62	34,52	34,91	34,61
15/08/2023	2.172.375	-2,45%	35,395	34,69	35,52	34,72
14/08/2023	2.090.429	-1,30%	36,44	35,44	36,22	35,59
11/08/2023	2.122.018	0,74%	36,44	36,41	36,88	36,72
10/08/2023	1.695.166	-0,11%	36,69	36,325	36,90	36,45
09/08/2023	1.938.093	1,31%	35,86	36,19	36,68	36,49
08/08/2023	2.226.855	0,08%	35,86	35,405	36,03	36,02
07/08/2023	1.730.328	0,14%	36,08	35,735	36,325	35,99
04/08/2023	2.171.699	-0,14%	36,19	35,87	36,52	35,94
03/08/2023	1.763.779	-0,58%	36,16	35,88	36,25	35,99
02/08/2023	1.925.842	-0,44%	36,16	35,765	36,26	36,20
01/08/2023	1.112.176	-1,20%	36,59	36,25	36,62	36,36
31/07/2023	2.159.555	1,35%	36,62	36,61	36,955	36,91
28/07/2023	2.988.661	-0,95%	37,31	36,26	36,94	36,42
27/07/2023	1.379.792	-1,58%	37,31	36,71	37,415	36,77
26/07/2023	1.233.056	-0,21%	37,17	36,97	37,38	37,39
25/07/2023	1.263.377	-0,66%	37,71	37,245	37,72	37,47
24/07/2023	1.064.999	0,86%	37,29	37,48	37,8975	37,72
21/07/2023	805.651	0,35%	37,29	37,145	37,505	37,40
20/07/2023	1.317.887	1,11%	36,92	36,83	37,28	37,2472
19/07/2023	862.294	0,57%	36,89	36,7341	36,965	36,84
18/07/2023	948.850	0,41%	36,89	36,3763	36,795	36,63
17/07/2023	886.262	-0,22%	36,89	36,47	36,8644	36,70
14/07/2023	1.012.961	-1,47%	36,97	36,775	37,28	36,78
13/07/2023	906.905	1,30%	36,97	36,90	37,37	37,33
12/07/2023	1.472.824	1,26%	36,25	36,565	36,93	36,85
11/07/2023	1.114.170	0,61%	36,13	36,20	36,47	36,39
10/07/2023	917.424	-0,69%	36,13	36,11	36,38	36,17
07/07/2023	1.022.167	0,39%	36,13	36,09	36,61	36,42
06/07/2023	1.051.174	-1,39%	36,52	36,075	36,60	36,28
05/07/2023	1.604.020	-1,42%	37,35	36,66	37,28	36,79
04/07/2023	467.446	0,67%	37,35	37,1624	37,4148	37,40
03/07/2023	467.345	0,51%	37,35	37,1624	37,4148	37,34
30/06/2023	809.802	0,41%	37,18	37,00	37,20	37,15
29/06/2023	827.342	0,76%	36,71	36,70	37,03	37,00
28/06/2023	942.286	-0,05%	36,55	36,3487	36,77	36,72
27/06/2023	759.233	-0,30%	36,915	36,52	36,90	36,74
26/06/2023	1.089.954	1,82%	36,19	36,16	37,00	36,85
23/06/2023	780.617	-1,36%	36,70	36,16	36,83	36,19
22/06/2023	875.534	-0,65%	36,70	36,58	36,83	36,69
21/06/2023	1.000.368	0,11%	36,81	36,545	37,09	36,93
20/06/2023	1.111.829	-1,60%	37,41	36,71	37,42	36,88
19/06/2023	1.253.069	0,62%	37,01	37,34	37,615	37,48
16/06/2023	1.253.069	0,62%	37,01	37,34	37,615	37,48
15/06/2023	942.027	1,06%	37,01	36,75	37,60	37,25
14/06/2023	1.596.319	-1,73%	37,72	36,825	37,89	36,86
13/06/2023	1.061.929	0,03%	37,77	37,50	38,025	37,51
12/06/2023	833.003	-1,16%	37,77	37,32	37,78	37,50
09/06/2023	839.022	-0,73%	38,00	37,79	38,31	37,94
08/06/2023	784.677	0,84%	37,70	37,82	38,23	38,22
07/06/2023	813.670	0,58%	37,70	37,64	37,99	37,90
06/06/2023	880.402	0,99%	37,16	37,14	37,715	37,68
05/06/2023	1.092.836	-0,32%	37,76	37,305	37,81	37,31
02/06/2023	1.888.333	3,34%	36,67	36,54	37,4886	37,43
01/06/2023	1.910.751	2,90%	35,51	35,44	36,415	36,22
31/05/2023	1.078.782	-0,11%	36,10	35,585	36,0796	35,21
30/05/2023	1.078.782	-0,11%	36,10	35,585	36,0796	35,84
29/05/2023	1.250.670	-0,08%	36,10	35,85	36,20	35,88
26/05/2023	1.250.670	-0,08%	36,10	35,85	36,20	35,88
25/05/2023	1.387.258	-1,89%	36,67	35,795	36,39	35,91
24/05/2023	967.459	-0,30%	36,67	36,465	36,86	36,60
23/05/2023	1.093.437	-0,43%	37,19	36,60	37,00	36,71