BiG | O banco que entende os seus valores.

Enbridge Inc (ENB)

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 1 2 3 4 5 > >>
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
02/07/2025	1.825.225	-0,30%	45,19	44,125	45,24	44,78
01/07/2025	1.686.197	-0,88%	44,72	44,5212	45,49	44,92
30/06/2025	1.449.198	1,21%	44,76	44,5212	45,355	45,32
27/06/2025	1.696.551	-0,72%	44,74	44,42	45,3297	44,78
26/06/2025	1.135.408	1,35%	44,5109	44,2825	45,205	45,08
25/06/2025	1.379.275	-1,24%	44,82	44,2825	45,43	44,48
24/06/2025	932.816	0,25%	44,79	44,67	45,3955	45,04
23/06/2025	1.296.707	0,34%	44,75	44,74	45,3955	44,93
20/06/2025	1.354.894	-0,46%	45,04	44,68	46,09	44,78
18/06/2025	2.257.229	-2,15%	46,04	44,68	46,25	44,98
17/06/2025	1.019.505	0,02%	46,01	45,855	47,05	45,97
16/06/2025	1.440.152	-1,52%	46,80	45,855	47,04	45,96
13/06/2025	1.304.248	-0,30%	46,09	46,00	46,88	46,67
12/06/2025	1.284.542	2,05%	45,965	45,61	46,81	46,81
11/06/2025	1.420.288	0,04%	45,94	45,5658	46,18	45,87
10/06/2025	1.728.982	0,07%	45,90	45,5658	46,50	45,85
09/06/2025	1.334.177	-1,51%	46,41	45,78	46,60	45,82
06/06/2025	1.163.000	-0,75%	46,98	46,415	46,98	46,52
05/06/2025	958.762	0,45%	47,12	46,6738	47,42	46,87
04/06/2025	1.233.937	-0,87%	47,25	46,66	47,44	46,66
03/06/2025	1.208.397	-0,19%	46,60	46,38	47,44	47,07
02/06/2025	1.823.408	1,46%	46,4013	46,38	47,225	47,16
30/05/2025	1.048.793	1,42%	45,74	45,48	46,565	46,48
29/05/2025	1.022.811	0,61%	45,92	45,48	46,00	45,85
28/05/2025	1.189.615	-1,02%	46,25	45,54	46,4522	45,57
27/05/2025	1.371.026	-0,04%	46,20	46,01	46,4522	46,04
23/05/2025	1.075.442	1,97%	45,70	45,025	46,06	46,06
22/05/2025	1.292.119	-0,88%	45,92	45,025	46,00	45,17
21/05/2025	1.414.980	-0,09%	45,00	44,88	46,00	45,57
20/05/2025	1.259.545	1,49%	44,85	44,56	45,78	45,61
19/05/2025	992.378	0,20%	44,75	44,56	44,95	44,94
16/05/2025	1.239.888	-0,16%	44,05	44,135	45,04	44,85
15/05/2025	1.515.485	1,71%	44,05	44,05	44,95	44,92
14/05/2025	1.641.557	0,67%	44,80	44,1954	44,91	44,1954
13/05/2025	2.033.888	0,05%	46,06	43,865	46,24	44,57
12/05/2025	3.692.160	-3,36%	46,5903	43,865	46,5903	44,55
09/05/2025	2.200.619	0,70%	46,75	45,605	47,0536	46,10
08/05/2025	1.662.500	-1,95%	46,14	45,76	47,0536	45,78
07/05/2025	1.065.828	1,15%	46,775	46,07	46,94	46,69
06/05/2025	1.203.875	-0,92%	46,855	46,07	46,94	46,16
05/05/2025	959.722	-0,58%	46,75	46,19	46,925	46,59
02/05/2025	1.478.123	0,82%	46,61	46,35	47,08	46,86
01/05/2025	1.493.591	-0,45%	46,595	46,20	47,08	46,48
30/04/2025	1.245.148	0,08%	46,60	46,20	46,855	46,69
29/04/2025	1.269.486	0,00%	46,17	44,99	46,85	46,64
28/04/2025	1.498.100	0,97%	46,18	45,99	46,695	46,64
25/04/2025	1.630.615	-0,88%	45,80	45,60	46,47	46,19
24/04/2025	1.679.861	1,64%	45,75	45,20	46,42	46,36