BiG | O banco que entende os seus valores.

Enbridge Inc (ENB)

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 > >>
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
23/04/2025	846.276	-0,07%	45,24	45,02	46,01	45,61
22/04/2025	1.145.182	1,45%	45,37	44,6258	46,01	45,64
21/04/2025	1.117.047	-0,84%	45,00	44,6258	45,62	44,99
17/04/2025	1.725.363	1,80%	44,54	44,3601	45,815	45,37
16/04/2025	1.057.123	0,66%	44,12	43,9809	44,935	44,57
15/04/2025	1.407.728	0,59%	44,12	43,9809	44,56	44,28
14/04/2025	1.628.059	1,80%	42,15	43,295	44,12	44,02
11/04/2025	1.877.869	3,40%	42,26	42,14	43,41	43,24
10/04/2025	2.403.680	0,12%	40,71	40,83	42,01	41,82
09/04/2025	2.718.317	1,59%	42,81	39,80	42,0968	41,77
08/04/2025	2.246.789	-1,99%	40,25	40,63	42,85	41,09
07/04/2025	3.363.041	-3,23%	40,25	39,73	43,09	41,95
04/04/2025	3.236.031	-4,39%	44,84	43,15	44,745	43,35
03/04/2025	2.156.127	0,47%	44,40	44,81	46,12	45,34
02/04/2025	1.052.831	1,28%	44,40	44,23	45,155	45,14
01/04/2025	1.016.648	0,59%	44,39	43,82	44,66	44,57
31/03/2025	1.323.330	-0,34%	44,30	44,1145	44,72	44,31
28/03/2025	857.639	0,45%	44,35	44,15	44,6286	44,46
27/03/2025	660.283	-0,34%	44,42	44,23	44,69	44,36
26/03/2025	991.343	0,23%	44,60	44,345	44,80	44,52
25/03/2025	1.073.623	0,36%	44,50	44,12	44,66	44,42
24/03/2025	1.089.462	0,89%	43,93	43,815	44,485	44,26
21/03/2025	867.892	-0,81%	43,57	43,58	44,24	43,87
20/03/2025	886.367	1,10%	43,57	43,50	44,24	44,23
19/03/2025	806.745	0,77%	43,62	43,26	43,92	43,75
18/03/2025	1.061.680	-0,21%	43,62	42,95	43,66	43,41
17/03/2025	1.181.307	1,56%	42,93	42,905	43,51	43,50
14/03/2025	820.243	0,66%	42,64	42,3954	42,955	42,83
13/03/2025	1.028.243	-0,54%	42,80	42,13	42,91	42,55
12/03/2025	1.163.262	0,57%	42,36	42,17	42,995	42,54
11/03/2025	1.848.067	-1,36%	42,68	42,1001	42,80	42,30
10/03/2025	1.677.285	1,63%	41,80	41,66	42,695	42,68
07/03/2025	1.437.398	0,96%	41,49	41,42	42,25	42,00
06/03/2025	1.525.495	-2,10%	42,20	41,54	42,30	41,60
05/03/2025	1.850.261	2,26%	41,86	41,80	42,7918	42,49
04/03/2025	2.478.030	-2,63%	42,04	41,37	42,50	41,55
03/03/2025	2.092.358	-0,15%	41,81	42,33	43,3499	42,67
28/02/2025	1.717.333	2,40%	41,84	41,665	42,785	42,73
27/02/2025	1.125.216	-0,72%	41,69	41,35	42,055	41,73
26/02/2025	1.386.407	0,24%	41,50	41,48	42,125	41,75
25/02/2025	2.465.180	0,27%	41,50	41,115	41,81	41,65
24/02/2025	1.388.741	-0,05%	41,75	41,46	41,845	41,54
21/02/2025	1.891.280	-0,48%	42,26	41,53	42,15	41,77
20/02/2025	1.989.257	-0,26%	42,78	41,755	42,26	41,98
19/02/2025	1.905.253	-1,03%	42,78	42,035	42,82	42,31
18/02/2025	3.870.457	-0,74%	43,08	41,98	43,24	42,75
17/02/2025	5.863.232	0,00%	45,10	43,06	45,35	43,07
14/02/2025	2.760.231	-3,44%	44,985	43,06	45,35	43,095
13/02/2025	1.624.946	0,78%	45,19	44,7919	45,70	44,7919
12/02/2025	1.286.744	-0,33%	44,75	44,81	45,39	45,10
11/02/2025	1.267.927	0,98%	44,55	44,445	45,31	45,25
10/02/2025	1.501.335	0,25%	44,20	44,32	44,975	44,81