Enbridge Inc (ENB)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 1 2 3 4 5 > >>
16/02/2024	5.510.073	3,27%	33,97	33,96	34,50	34,42
15/02/2024	1.881.013	2,04%	33,78	33,32	34,12	34,01
14/02/2024	2.491.898	-0,54%	33,78	33,2415	33,88	33,33
13/02/2024	4.246.340	-1,98%	34,31	33,86	34,80	34,20
12/02/2024	2.505.082	2,05%	34,31	34,17	34,9999	34,93
09/02/2024	2.965.883	-0,35%	34,48	33,9548	34,55	34,23
08/02/2024	2.369.787	-0,20%	34,38	34,18	34,49	34,35
07/02/2024	1.788.201	-0,69%	34,73	34,35	34,815	34,42
06/02/2024	1.613.872	0,23%	34,61	34,5199	34,9199	34,66
05/02/2024	2.493.526	-2,04%	35,67	34,55	35,12	34,58
02/02/2024	1.807.136	-1,56%	35,67	35,0201	35,695	35,30
01/02/2024	1.507.105	1,01%	35,67	35,60	36,07	35,86
31/01/2024	1.848.974	-1,33%	35,99	35,505	36,155	35,50
30/01/2024	1.152.707	0,08%	35,90	35,68	36,09	35,98
29/01/2024	1.636.207	0,11%	35,90	35,648	35,97	35,95
26/01/2024	1.570.411	0,62%	35,73	35,65	36,02	35,91
25/01/2024	2.629.405	0,54%	36,005	35,56	35,765	35,69
24/01/2024	1.482.240	-0,92%	36,005	35,46	36,13	35,50
23/01/2024	1.958.886	0,08%	36,005	35,745	36,05	35,83
22/01/2024	3.019.448	-0,03%	36,005	35,72	36,09	35,97
19/01/2024	1.354.631	0,53%	35,81	35,6471	36,07	35,98
18/01/2024	2.579.801	-0,83%	36,35	35,70	36,255	35,79
17/01/2024	1.395.435	-1,50%	36,35	35,97	36,415	36,09
16/01/2024	1.426.707	-0,54%	36,73	36,5601	37,15	36,64
15/01/2024	1.144.655	0,60%	36,73	36,78	37,1208	36,84
12/01/2024	1.144.655	0,60%	36,73	36,78	37,1208	36,84
11/01/2024	1.205.495	-0,76%	36,73	36,40	37,03	36,62
10/01/2024	2.634.307	0,55%	36,73	36,70	37,03	36,90
09/01/2024	1.050.003	-1,37%	37,12	36,69	37,16	36,70
08/01/2024	1.707.163	1,17%	36,66	36,475	37,2692	37,13
05/01/2024	1.093.920	0,55%	36,26	36,524	36,94	36,70
04/01/2024	2.631.256	0,08%	36,26	36,465	36,855	36,50
03/01/2024	1.334.962	0,47%	36,26	36,17	36,59	36,47
02/01/2024	1.786.647	0,78%	36,02	35,97	36,315	36,30
29/12/2023	1.360.424	-0,17%	36,24	35,94	36,13	36,02
28/12/2023	1.450.334	-0,63%	36,24	35,99	36,4799	36,08
27/12/2023	1.375.324	-0,03%	36,24	36,19	36,52	36,31
26/12/2023	1.281.766	0,72%	36,10	36,03	36,4899	36,32
22/12/2023	1.471.775	0,70%	35,64	35,88	36,2199	36,06
21/12/2023	1.336.358	0,71%	35,64	35,48	35,8299	35,60
20/12/2023	1.877.189	-1,59%	35,64	35,34	36,1099	35,35
19/12/2023	1.497.860	1,16%	35,64	35,578	36,055	35,92
18/12/2023	1.671.506	0,37%	35,65	35,40	35,78	35,51
15/12/2023	1.862.359	-0,51%	35,85	35,22	35,553	35,3786
14/12/2023	2.479.111	0,71%	35,85	35,455	35,995	35,73
13/12/2023	2.412.821	2,31%	35,16	34,63	35,545	35,48
12/12/2023	1.604.392	-0,89%	35,16	34,435	35,12	34,68
11/12/2023	1.920.254	0,09%	35,16	34,83	35,06	34,9508
08/12/2023	1.225.335	0,35%	35,16	34,7501	34,9599	34,92
07/12/2023	1.243.735	-0,20%	35,16	34,73	34,99	34,80
06/12/2023	1.606.003	-0,63%	35,16	34,865	35,29	34,87
05/12/2023	1.496.632	-0,17%	35,08	35,015	35,29	35,09
04/12/2023	4.418.249	-0,09%	34,99	34,915	35,2999	35,15
01/12/2023	2.030.913	0,89%	34,91	34,87	35,325	35,18
30/11/2023	2.058.903	1,04%	34,695	34,41	34,95	34,87
29/11/2023	1.945.658	1,05%	34,38	34,38	34,73	34,51
28/11/2023	1.717.835	0,62%	34,04	34,04	34,375	34,15
27/11/2023	1.521.056	-0,85%	34,00	33,855	34,1398	33,94
24/11/2023	638.547	0,65%	34,00	33,965	34,34	34,15
23/11/2023	1.701.177	0,41%	33,72	33,505	33,99	34,00
22/11/2023	1.624.957	0,35%	33,72	33,505	33,99	33,98
21/11/2023	1.704.585	0,53%	33,72	33,5894	33,96	33,86
20/11/2023	1.967.504	0,00%	33,71	33,595	33,855	33,68
17/11/2023	1.916.206	2,37%	33,22	33,14	33,805	33,68
16/11/2023	2.355.710	-1,50%	33,35	32,76	33,43	32,90
15/11/2023	2.139.996	0,39%	33,28	33,27	33,71	33,40
14/11/2023	2.394.815	0,31%	33,63	33,1722	33,68	33,27
13/11/2023	1.542.894	1,23%	33,385	33,3012	33,845	33,81
10/11/2023	1.335.083	0,09%	33,52	33,096	33,57	33,40
09/11/2023	1.263.113	-0,57%	33,74	33,36	33,93	33,37
08/11/2023	1.891.368	-0,24%	33,58	33,40	33,82	33,56
07/11/2023	1.708.078	-0,62%	33,58	33,455	33,8299	33,64
06/11/2023	1.767.199	0,06%	34,05	33,78	34,1079	33,85
03/11/2023	4.905.161	0,96%	32,695	33,615	34,005	33,83
02/11/2023	2.620.369	3,43%	32,695	32,66	33,66	33,51
01/11/2023	1.631.062	1,12%	32,22	31,94	32,46	32,40
31/10/2023	1.777.623	0,57%	31,90	31,68	32,1079	32,04
30/10/2023	1.707.269	1,50%	32,20	31,465	31,9257	31,86
27/10/2023	1.070.428	-1,91%	32,20	31,37	32,20	31,3901
26/10/2023	1.312.911	-0,81%	32,11	31,885	32,2583	32,00
25/10/2023	1.531.207	0,41%	32,24	31,825	32,38	32,26
24/10/2023	1.685.591	0,03%	31,71	31,96	32,34	32,13
23/10/2023	2.023.986	0,94%	31,71	31,48	32,255	32,12
20/10/2023	1.415.055	-0,84%	32,00	31,645	32,02	31,82
19/10/2023	1.430.823	-0,28%	32,55	31,87	32,375	32,09
18/10/2023	2.286.906	-1,26%	32,81	31,945	33,015	32,18
17/10/2023	2.546.048	-1,69%	32,87	32,43	33,015	32,59
16/10/2023	1.673.781	1,28%	32,87	32,68	33,235	33,15
13/10/2023	1.780.400	0,55%	32,93	32,45	32,96	32,73
12/10/2023	1.676.744	-0,79%	32,93	32,202	32,96	32,55
11/10/2023	1.276.416	1,20%	32,44	32,4001	32,8587	32,81
10/10/2023	2.051.978	0,34%	32,37	32,055	32,4892	32,48
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