Enbridge Inc (ENB)
Exportar para Excel
<< < 2 3 4 5 6 > >> |
22-05-2023 |
1.528.915 |
-0,59%
|
37,19
|
36,78
|
37,14
|
36,87
|
19-05-2023 |
977.914 |
0,11%
|
37,19
|
36,925
|
37,335
|
37,09
|
18-05-2023 |
1.488.555 |
-0,38%
|
37,01
|
36,62
|
37,16
|
37,05
|
17-05-2023 |
949.590 |
0,16%
|
37,31
|
37,056
|
37,43
|
37,19
|
16-05-2023 |
1.402.293 |
-3,91%
|
38,515
|
37,115
|
38,60
|
37,13
|
15-05-2023 |
1.061.124 |
0,52%
|
38,63
|
38,21
|
38,73
|
38,64
|
12-05-2023 |
1.007.943 |
-0,97%
|
38,95
|
38,355
|
38,99
|
38,44
|
11-05-2023 |
1.112.730 |
-0,58%
|
40,14
|
39,13
|
39,58
|
39,48
|
10-05-2023 |
710.844 |
-0,33%
|
40,14
|
39,44
|
40,22
|
39,71
|
09-05-2023 |
847.039 |
0,45%
|
39,59
|
39,481
|
40,005
|
39,84
|
08-05-2023 |
1.045.002 |
-0,63%
|
40,09
|
39,605
|
40,29
|
39,66
|
05-05-2023 |
1.203.012 |
1,63%
|
39,97
|
39,6901
|
40,17
|
39,91
|
04-05-2023 |
1.313.375 |
1,06%
|
38,90
|
38,60
|
39,47
|
39,27
|
03-05-2023 |
987.866 |
0,78%
|
38,38
|
38,3175
|
39,30
|
38,86
|
02-05-2023 |
1.278.842 |
-2,53%
|
39,38
|
38,39
|
39,41
|
38,56
|
01-05-2023 |
681.383 |
-0,50%
|
39,59
|
39,5042
|
39,90
|
39,56
|
28-04-2023 |
628.277 |
1,15%
|
39,22
|
39,205
|
39,82
|
39,76
|
27-04-2023 |
751.536 |
0,49%
|
39,15
|
39,10
|
39,62
|
39,31
|
26-04-2023 |
681.979 |
-0,31%
|
39,23
|
38,965
|
39,3603
|
39,12
|
25-04-2023 |
860.200 |
-0,46%
|
39,23
|
39,15
|
39,70
|
39,24
|
24-04-2023 |
942.587 |
0,28%
|
39,30
|
39,105
|
39,505
|
39,42
|
21-04-2023 |
664.880 |
-0,15%
|
39,41
|
39,163
|
39,49
|
39,31
|
20-04-2023 |
732.485 |
-0,98%
|
39,505
|
39,27
|
39,645
|
39,37
|
19-04-2023 |
647.539 |
-0,48%
|
39,71
|
39,66
|
39,9011
|
39,76
|
18-04-2023 |
530.195 |
-0,25%
|
40,12
|
39,81
|
40,24
|
39,95
|
17-04-2023 |
959.410 |
0,03%
|
40,01
|
39,785
|
40,075
|
40,05
|
14-04-2023 |
626.910 |
0,00%
|
40,09
|
39,89
|
40,20
|
40,04
|
13-04-2023 |
712.070 |
0,86%
|
39,73
|
39,65
|
40,18
|
40,04
|
12-04-2023 |
1.065.847 |
0,23%
|
39,76
|
39,6329
|
40,08
|
39,70
|
11-04-2023 |
985.650 |
1,38%
|
39,125
|
38,99
|
39,64
|
39,61
|
10-04-2023 |
1.177.216 |
0,23%
|
38,89
|
38,6901
|
39,10
|
39,07
|
06-04-2023 |
671.893 |
-0,69%
|
39,21
|
38,915
|
39,33
|
38,98
|
05-04-2023 |
863.390 |
0,93%
|
38,97
|
38,87
|
39,32
|
39,25
|
04-04-2023 |
1.017.785 |
-0,31%
|
39,05
|
38,5299
|
39,12
|
38,89
|
03-04-2023 |
1.296.862 |
2,25%
|
38,77
|
38,58
|
39,05
|
39,01
|
31-03-2023 |
954.369 |
0,18%
|
38,13
|
37,985
|
38,45
|
38,15
|
30-03-2023 |
1.345.177 |
0,66%
|
38,17
|
37,89
|
38,25
|
38,08
|
29-03-2023 |
1.458.917 |
3,00%
|
37,16
|
37,13
|
37,845
|
37,83
|
28-03-2023 |
1.508.362 |
-0,24%
|
36,805
|
36,63
|
37,05
|
36,73
|
27-03-2023 |
754.200 |
0,25%
|
36,96
|
36,6162
|
36,98
|
36,82
|
24-03-2023 |
1.055.937 |
0,77%
|
36,12
|
35,82
|
36,755
|
36,73
|
23-03-2023 |
869.514 |
0,11%
|
36,805
|
36,27
|
37,1101
|
36,65
|
22-03-2023 |
1.309.959 |
-1,27%
|
37,235
|
36,57
|
37,50
|
36,61
|
21-03-2023 |
1.185.049 |
-0,19%
|
37,37
|
36,945
|
37,605
|
37,08
|
20-03-2023 |
1.165.760 |
1,61%
|
36,64
|
36,66
|
37,36
|
37,15
|
17-03-2023 |
1.433.528 |
-1,24%
|
36,91
|
36,325
|
36,965
|
36,56
|
16-03-2023 |
1.670.564 |
1,18%
|
36,33
|
36,17
|
37,02
|
37,02
|
15-03-2023 |
2.019.248 |
-4,34%
|
37,50
|
36,10
|
37,50
|
36,59
|
14-03-2023 |
917.340 |
0,05%
|
38,46
|
37,8801
|
38,815
|
38,25
|
13-03-2023 |
2.231.723 |
1,03%
|
37,58
|
37,43
|
38,415
|
38,23
|
10-03-2023 |
1.117.502 |
-0,40%
|
38,59
|
37,5972
|
38,3032
|
37,84
|
09-03-2023 |
1.321.443 |
-1,04%
|
38,59
|
37,93
|
38,8874
|
37,99
|
08-03-2023 |
1.054.106 |
0,16%
|
38,22
|
38,185
|
38,60
|
38,39
|
07-03-2023 |
1.591.683 |
-1,26%
|
38,78
|
38,05
|
38,86
|
38,33
|
06-03-2023 |
1.144.143 |
-0,10%
|
38,72
|
38,645
|
38,93
|
38,82
|
03-03-2023 |
1.198.338 |
0,52%
|
38,59
|
38,55
|
38,97
|
38,86
|
02-03-2023 |
1.249.463 |
1,71%
|
38,075
|
37,99
|
38,7099
|
38,66
|
01-03-2023 |
1.561.288 |
1,31%
|
37,63
|
37,555
|
38,1725
|
38,01
|
28-02-2023 |
1.142.515 |
-1,32%
|
38,05
|
37,51
|
38,09
|
37,52
|
27-02-2023 |
827.846 |
0,53%
|
38,05
|
37,9525
|
38,4799
|
38,02
|
24-02-2023 |
1.474.673 |
-0,08%
|
37,485
|
37,39
|
37,8391
|
37,82
|
23-02-2023 |
2.344.013 |
0,13%
|
38,21
|
37,605
|
38,3206
|
37,85
|
22-02-2023 |
2.746.177 |
-0,74%
|
38,085
|
37,53
|
38,4546
|
37,80
|
21-02-2023 |
1.045.151 |
-2,11%
|
38,79
|
38,025
|
38,725
|
38,08
|
20-02-2023 |
1.099.046 |
-0,66%
|
38,77
|
38,49
|
39,067
|
38,90
|
17-02-2023 |
1.099.046 |
-0,66%
|
38,77
|
38,49
|
39,067
|
38,90
|
16-02-2023 |
1.147.908 |
-0,89%
|
39,08
|
38,82
|
39,51
|
39,16
|
15-02-2023 |
1.337.569 |
-0,65%
|
39,385
|
39,195
|
39,61
|
39,51
|
14-02-2023 |
1.161.427 |
-1,17%
|
40,30
|
39,46
|
40,11
|
39,77
|
13-02-2023 |
1.263.799 |
0,99%
|
40,66
|
40,4495
|
40,925
|
40,99
|
10-02-2023 |
1.285.829 |
3,26%
|
39,54
|
39,50
|
40,645
|
40,59
|
09-02-2023 |
1.248.331 |
-0,58%
|
39,71
|
39,20
|
39,97
|
39,31
|
08-02-2023 |
1.845.938 |
-2,97%
|
40,45
|
39,3724
|
40,435
|
39,54
|
07-02-2023 |
949.701 |
0,64%
|
40,51
|
40,30
|
40,97
|
40,75
|
06-02-2023 |
976.831 |
-0,20%
|
40,55
|
40,14
|
40,759
|
40,49
|
03-02-2023 |
989.975 |
-0,05%
|
40,48
|
40,285
|
40,86
|
40,57
|
02-02-2023 |
1.215.280 |
-0,32%
|
40,88
|
40,525
|
41,01
|
40,59
|
01-02-2023 |
1.368.854 |
-0,61%
|
41,04
|
40,305
|
41,12
|
40,72
|
31-01-2023 |
1.103.063 |
1,09%
|
40,57
|
40,405
|
40,975
|
40,97
|
30-01-2023 |
771.033 |
-0,76%
|
40,72
|
40,5101
|
40,9191
|
40,53
|
27-01-2023 |
1.120.468 |
0,47%
|
40,64
|
40,525
|
41,05
|
40,84
|
26-01-2023 |
966.862 |
0,45%
|
40,83
|
40,43
|
40,89
|
40,65
|
25-01-2023 |
1.354.250 |
-2,55%
|
41,20
|
40,30
|
41,35
|
40,47
|
24-01-2023 |
2.139.525 |
-0,84%
|
41,82
|
41,14
|
41,82
|
41,53
|
23-01-2023 |
962.011 |
0,05%
|
41,96
|
41,64
|
42,06
|
41,88
|
20-01-2023 |
990.166 |
1,09%
|
41,39
|
41,08
|
41,91
|
41,83
|
19-01-2023 |
818.038 |
0,46%
|
41,16
|
41,00
|
41,54
|
41,38
|
18-01-2023 |
964.830 |
-1,18%
|
41,89
|
41,145
|
42,105
|
41,19
|
17-01-2023 |
990.985 |
-0,19%
|
41,65
|
41,57
|
41,825
|
41,68
|
16-01-2023 |
1.099.027 |
0,07%
|
41,82
|
41,53
|
42,035
|
41,95
|
13-01-2023 |
1.099.027 |
0,07%
|
41,82
|
41,53
|
42,035
|
41,95
|
12-01-2023 |
1.283.481 |
1,48%
|
41,62
|
41,305
|
42,00
|
41,92
|
11-01-2023 |
736.960 |
0,81%
|
41,265
|
40,9694
|
41,40
|
41,31
|
10-01-2023 |
810.146 |
-0,05%
|
41,12
|
40,64
|
41,16
|
40,98
|
09-01-2023 |
928.946 |
1,19%
|
41,00
|
40,86
|
41,1377
|
41,00
|
06-01-2023 |
1.332.412 |
2,37%
|
39,94
|
39,83
|
40,66
|
40,5489
|
05-01-2023 |
748.028 |
-0,40%
|
39,56
|
39,27
|
39,805
|
39,61
|
04-01-2023 |
1.253.385 |
1,90%
|
39,29
|
39,21
|
40,03
|
39,77
|
03-01-2023 |
990.152 |
-0,18%
|
38,95
|
38,705
|
39,29
|
39,03
|
02-01-2023 |
787.856 |
-0,69%
|
39,13
|
39,005
|
39,335
|
39,00
|