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 > >>
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
07/02/2025	1.009.047	0,57%	44,26	43,79	44,525	44,45
06/02/2025	1.298.058	0,62%	43,92	43,77	44,50	44,20
05/02/2025	1.907.895	0,48%	43,92	43,73	44,455	43,93
04/02/2025	1.496.274	1,86%	41,545	43,485	44,09	43,72
03/02/2025	1.957.009	-1,34%	44,50	40,49	43,282	42,92
31/01/2025	2.291.093	-2,83%	44,55	43,12	44,56	43,24
30/01/2025	1.301.993	0,54%	44,55	44,13	44,825	44,50
29/01/2025	1.328.830	-0,45%	44,38	44,155	44,62	44,26
28/01/2025	1.523.888	-0,54%	44,84	44,251	45,10	44,46
27/01/2025	1.750.926	-0,80%	44,93	44,24	45,05	44,70
24/01/2025	954.912	0,45%	44,86	44,67	45,21	45,06
23/01/2025	1.573.211	0,22%	45,36	44,5025	45,00	44,86
22/01/2025	1.767.619	-1,21%	44,605	44,735	45,39	44,76
21/01/2025	2.247.187	1,80%	44,605	44,46	45,78	45,31
20/01/2025	7.092.571	0,00%	43,88	43,88	44,90	44,51
17/01/2025	2.004.701	1,09%	43,945	43,91	44,90	44,77
16/01/2025	1.968.428	-0,68%	44,17	43,63	44,16	44,03
15/01/2025	1.169.294	0,59%	44,41	44,295	44,74	44,33
14/01/2025	1.267.265	1,54%	43,53	43,23	44,0886	44,07
13/01/2025	1.678.565	-0,18%	44,00	43,32	44,005	43,40
10/01/2025	1.334.911	-1,23%	43,60	43,20	43,965	43,48
09/01/2025	1.393.833	0,94%	43,63	43,52	44,0891	44,02
08/01/2025	1.094.696	0,87%	43,63	43,52	44,0891	44,05
07/01/2025	1.068.718	1,79%	43,35	43,29	43,79	43,64
06/01/2025	1.018.296	-0,23%	43,09	42,89	43,46	42,99
03/01/2025	1.369.188	0,26%	42,65	42,9874	43,429	43,09
02/01/2025	1.320.635	1,30%	42,19	42,48	42,99	42,98
30/12/2024	881.511	0,72%	41,715	41,47	42,44	42,43
27/12/2024	793.404	0,05%	41,81	41,5266	41,94	41,82
26/12/2024	645.095	-0,17%	41,75	41,69	41,98	41,80
24/12/2024	0	0,48%	41,80	41,62	41,90	41,87
23/12/2024	995.549	1,04%	40,55	41,005	41,81	41,80
20/12/2024	1.347.121	1,71%	40,565	40,36	41,41	41,37
19/12/2024	1.978.037	0,52%	41,35	40,465	41,13	40,71
18/12/2024	0	-2,17%	41,26	40,50	41,34	40,50
17/12/2024	1.178.695	-0,31%	41,87	41,10	41,516	41,40
16/12/2024	1.336.065	-0,91%	41,87	41,38	41,92	41,53
13/12/2024	1.120.519	-0,33%	42,31	41,74	42,00	41,91
12/12/2024	1.040.288	-0,69%	42,425	41,95	42,32	42,05
11/12/2024	1.134.443	0,07%	42,425	42,27	42,7371	42,34
10/12/2024	1.236.757	-0,09%	43,32	42,1302	42,48	42,31
09/12/2024	1.253.688	-1,81%	43,32	42,35	43,51	42,35
06/12/2024	1.147.152	-1,78%	43,52	43,125	43,87	43,14
05/12/2024	1.196.741	0,64%	43,52	43,4907	44,135	43,92
04/12/2024	1.355.525	0,35%	43,775	43,45	44,02	43,64
03/12/2024	1.742.450	0,30%	43,66	43,455	43,885	43,49
02/12/2024	2.017.109	-0,05%	43,29	42,69	43,455	43,36
29/11/2024	634.768	1,14%	42,9988	42,51	43,53	43,38