Enbridge Inc (ENB)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 >
30/12/2022	787.856	-0,69%	39,13	39,005	39,335	39,00
29/12/2022	722.234	1,19%	38,92	38,8775	39,3799	39,27
28/12/2022	904.578	-2,14%	39,65	38,7612	39,735	38,81
27/12/2022	730.985	0,43%	39,43	39,36	39,71	39,66
23/12/2022	355.788	1,40%	38,99	38,97	39,53	39,375
22/12/2022	1.097.247	-1,17%	39,14	38,23	39,23	38,83
21/12/2022	1.130.245	2,08%	38,95	38,8137	39,34	39,29
20/12/2022	1.445.375	1,56%	38,02	37,97	38,70	38,49
19/12/2022	1.332.911	-1,23%	38,56	37,715	38,63	37,90
16/12/2022	1.576.080	-1,44%	38,42	38,01	38,61	38,37
15/12/2022	1.318.523	-1,96%	39,32	38,695	39,50	38,93
14/12/2022	1.353.191	-0,25%	39,89	39,48	40,085	39,71
13/12/2022	1.118.671	1,17%	39,95	39,6422	40,24	39,81
12/12/2022	990.273	0,56%	39,20	38,99	39,3575	39,35
09/12/2022	1.038.693	-0,13%	39,14	39,00	39,4657	39,1785
08/12/2022	798.138	-0,08%	39,74	39,04	39,62	39,23
07/12/2022	932.826	-0,33%	39,29	39,16	39,69	39,26
06/12/2022	4.679.592	-1,33%	39,69	39,205	40,075	39,39
05/12/2022	3.873.125	-1,71%	41,46	39,844	40,825	39,92
02/12/2022	4.994.151	-0,85%	41,46	40,39	40,94	40,61
01/12/2022	5.483.829	-0,80%	41,46	40,87	41,60	40,96
30/11/2022	5.666.368	1,05%	41,35	40,695	41,76	41,29
29/11/2022	5.498.270	-0,83%	40,04	40,86	41,415	40,86
28/11/2022	3.325.427	-1,25%	40,04	41,10	41,675	41,22
25/11/2022	1.872.558	0,81%	40,04	41,62	42,12	41,785
24/11/2022	3.806.258	1,07%	40,04	40,80	41,49	41,45
23/11/2022	3.806.258	1,07%	40,04	40,80	41,49	41,45
22/11/2022	4.501.806	2,02%	40,04	40,51	41,2472	41,01
21/11/2022	3.764.875	-0,37%	40,04	39,605	40,24	40,20
18/11/2022	3.051.482	0,07%	40,04	40,00	40,38	40,35
17/11/2022	4.108.451	-0,27%	40,50	39,90	40,40	40,32
16/11/2022	4.110.309	0,15%	40,50	40,24	40,61	40,43
15/11/2022	3.773.088	0,37%	40,50	40,20	40,69	40,31
14/11/2022	1.224.125	-2,48%	39,97	40,08	41,22	40,16
11/11/2022	1.406.590	2,22%	39,97	41,20	42,01	41,82
10/11/2022	968.959	4,18%	39,97	39,97	40,965	40,91
09/11/2022	1.019.305	-2,13%	39,97	39,175	40,22	39,285
08/11/2022	1.182.033	0,53%	39,85	39,5343	40,225	40,14
07/11/2022	1.393.133	-0,70%	39,85	39,58	40,15	39,92
04/11/2022	1.250.119	3,00%	39,85	39,7007	40,77	40,18
03/11/2022	1.130.412	0,80%	38,80	38,14	39,2775	39,01
02/11/2022	1.006.969	-0,57%	38,80	38,66	39,69	38,70
01/11/2022	763.639	-0,08%	38,80	38,8817	39,79	38,92
31/10/2022	1.039.809	-0,26%	38,80	38,64	39,19	38,95
28/10/2022	1.044.138	0,03%	37,66	38,695	39,14	39,06
27/10/2022	943.850	1,09%	37,66	38,87	39,505	39,05
26/10/2022	1.059.845	1,31%	37,66	38,34	38,96	38,63
25/10/2022	770.585	1,17%	37,66	37,48	38,1671	38,13
24/10/2022	858.973	-0,50%	37,43	37,635	38,12	37,69
21/10/2022	1.043.867	1,91%	37,43	37,00	38,09	37,88
20/10/2022	910.349	-0,28%	37,43	37,00	37,7641	37,185
19/10/2022	731.441	-0,13%	37,43	36,99	37,45	37,29
18/10/2022	1.093.587	0,74%	37,43	36,751	37,665	37,315
17/10/2022	1.126.117	2,95%	36,24	36,44	37,3793	37,04
14/10/2022	1.140.833	-3,31%	36,24	35,89	37,35	35,90
13/10/2022	1.753.849	4,24%	36,24	35,03	37,32	37,13
12/10/2022	1.165.406	-1,14%	36,24	35,57	35,945	35,62
11/10/2022	1.420.939	-1,04%	36,24	35,905	36,595	36,03
10/10/2022	1.173.580	-1,73%	37,00	36,395	37,65	36,41
07/10/2022	1.312.623	-0,24%	37,12	36,831	37,54	37,10
06/10/2022	1.749.564	-4,46%	39,34	36,965	39,34	37,195
05/10/2022	1.123.506	-1,24%	39,22	38,39	39,33	38,93
04/10/2022	1.141.613	2,52%	38,91	38,91	39,5999	39,42
03/10/2022	1.391.083	3,64%	37,50	37,50	38,755	38,45
30/09/2022	1.080.278	-1,09%	38,21	37,05	37,95	37,29
29/09/2022	1.248.125	-2,00%	38,21	37,335	38,26	37,71
28/09/2022	1.434.637	2,59%	37,65	37,34	38,58	38,48
27/09/2022	1.328.199	0,81%	40,35	37,25	37,988	37,51
26/09/2022	2.499.732	-2,16%	40,35	36,93	38,06	37,21
23/09/2022	2.097.170	-5,07%	40,35	37,71	39,3302	38,04
22/09/2022	756.347	-0,17%	40,35	39,96	40,55	40,07
21/09/2022	852.165	-1,40%	40,95	40,14	41,045	40,14
20/09/2022	781.756	-1,55%	41,025	40,3349	41,11	40,71
19/09/2022	715.577	0,88%	40,45	40,3159	41,36	41,35
16/09/2022	941.027	-2,10%	41,43	40,675	41,43	40,99
15/09/2022	1.053.338	-0,78%	42,18	41,655	42,14	41,87
14/09/2022	842.849	0,52%	42,18	42,015	42,775	42,20
13/09/2022	835.402	-2,21%	42,41	41,786	42,575	41,98
12/09/2022	900.502	2,65%	42,32	42,35	43,03	42,93
09/09/2022	700.044	1,53%	40,98	41,51	41,90	41,76
08/09/2022	832.121	-0,12%	40,98	40,61	41,195	41,13
07/09/2022	783.998	1,15%	40,375	40,24	41,205	41,30
06/09/2022	986.632	-1,23%	41,47	40,7635	41,63	40,83
05/09/2022	1.572.260	0,81%	41,47	41,10	41,835	41,34
02/09/2022	1.572.260	0,81%	41,47	41,10	41,835	41,34
01/09/2022	1.722.221	-0,51%	40,82	40,60	41,095	41,01
31/08/2022	1.427.822	-3,33%	42,25	41,22	42,22	41,22
30/08/2022	967.629	-2,94%	43,66	42,60	43,70	42,64
29/08/2022	725.417	0,83%	44,52	43,4214	44,09	43,93
26/08/2022	734.444	-1,83%	44,52	43,52	44,53	43,57
25/08/2022	654.474	0,61%	44,26	44,0215	44,405	44,38
24/08/2022	763.791	0,90%	43,26	43,62	44,21	44,115
23/08/2022	722.318	1,75%	43,26	43,08	43,7963	43,72
22/08/2022	814.172	-0,72%	43,11	42,765	43,14	42,97
19/08/2022	644.318	-0,12%	43,03	42,94	43,3555	43,28
18/08/2022	895.077	1,24%	43,03	42,9737	43,47	43,33
17/08/2022	731.329	-0,90%	42,91	42,6728	42,99	42,80
16/08/2022	796.120	1,12%	42,725	42,72	43,2476	43,20
15/08/2022	992.027	-1,82%	43,60	42,425	42,89	42,72
12/08/2022	906.400	-0,23%	43,60	43,245	43,66	43,51