Enbridge Inc (ENB)
Exportar para Excel
| << < 2 3 4 5 6 > |
| 27/11/2024 |
1.109.694 |
0,47%
|
42,4882
|
42,305
|
42,955
|
42,90
|
| 26/11/2024 |
1.501.877 |
-0,58%
|
43,41
|
42,305
|
43,55
|
42,70
|
| 25/11/2024 |
1.692.510 |
-0,72%
|
43,53
|
42,86
|
43,55
|
42,95
|
| 22/11/2024 |
1.455.191 |
-0,53%
|
42,88
|
42,77
|
43,695
|
43,26
|
| 21/11/2024 |
1.479.100 |
1,64%
|
42,99
|
42,43
|
43,525
|
43,49
|
| 20/11/2024 |
1.214.509 |
-0,44%
|
42,6241
|
42,3501
|
43,08
|
42,79
|
| 19/11/2024 |
1.563.146 |
0,99%
|
42,18
|
42,14
|
43,08
|
42,98
|
| 18/11/2024 |
1.442.209 |
0,90%
|
42,1999
|
42,14
|
42,7399
|
42,56
|
| 15/11/2024 |
1.822.869 |
-0,60%
|
42,63
|
41,90
|
43,305
|
42,18
|
| 14/11/2024 |
2.063.278 |
1,95%
|
42,77
|
42,00
|
43,32
|
42,434
|
| 13/11/2024 |
1.356.552 |
0,74%
|
43,00
|
41,92
|
43,00
|
42,49
|
| 12/11/2024 |
1.692.326 |
-1,40%
|
42,41
|
41,92
|
43,00
|
42,18
|
| 11/11/2024 |
1.319.327 |
1,06%
|
42,48
|
42,33
|
42,99
|
42,78
|
| 08/11/2024 |
1.203.923 |
-0,21%
|
42,4501
|
41,67
|
42,6099
|
42,33
|
| 07/11/2024 |
2.013.971 |
2,14%
|
41,30
|
41,13
|
42,6099
|
42,42
|
| 06/11/2024 |
1.935.320 |
1,17%
|
40,99
|
40,62
|
41,60
|
41,53
|
| 05/11/2024 |
1.145.868 |
%
|
40,99
|
40,62
|
41,10
|
41,05
|
| 04/11/2024 |
1.286.442 |
%
|
40,54
|
40,52
|
41,0488
|
40,83
|
| 01/11/2024 |
2.124.423 |
%
|
40,54
|
39,84
|
40,885
|
40,42
|
| 31/10/2024 |
1.071.262 |
%
|
40,54
|
40,305
|
40,69
|
40,40
|
| 30/10/2024 |
1.064.168 |
%
|
40,81
|
40,25
|
40,635
|
40,6274
|
| 29/10/2024 |
1.186.279 |
%
|
40,81
|
40,12
|
40,87
|
40,40
|
| 28/10/2024 |
1.115.470 |
%
|
40,775
|
40,61
|
41,04
|
40,87
|
| 25/10/2024 |
1.100.317 |
%
|
41,18
|
40,55
|
41,25
|
40,94
|
| 24/10/2024 |
1.058.121 |
%
|
41,15
|
40,65
|
41,48
|
41,13
|
| 23/10/2024 |
954.499 |
%
|
41,30
|
41,0325
|
41,37
|
41,22
|
| 22/10/2024 |
1.141.261 |
%
|
41,32
|
41,21
|
41,5379
|
41,45
|
| 21/10/2024 |
1.064.925 |
%
|
41,82
|
41,425
|
42,16
|
41,54
|
| 18/10/2024 |
853.213 |
%
|
41,82
|
41,6125
|
41,99
|
41,98
|
| 17/10/2024 |
1.270.342 |
%
|
40,94
|
41,57
|
42,0273
|
41,84
|
| 16/10/2024 |
1.001.803 |
%
|
40,94
|
41,25
|
41,85
|
41,81
|
| 15/10/2024 |
1.123.561 |
%
|
40,94
|
40,72
|
41,31
|
41,29
|
| 14/10/2024 |
919.020 |
%
|
41,01
|
40,97
|
41,25
|
41,15
|
| 11/10/2024 |
961.287 |
%
|
40,915
|
40,86
|
41,1578
|
41,07
|
| 10/10/2024 |
752.987 |
%
|
40,85
|
40,665
|
41,065
|
40,88
|
| 09/10/2024 |
928.943 |
%
|
40,96
|
40,39
|
40,945
|
40,89
|
| 08/10/2024 |
1.435.523 |
%
|
40,96
|
40,375
|
40,71
|
40,61
|
| 07/10/2024 |
1.024.541 |
%
|
40,96
|
40,615
|
41,085
|
40,82
|
| 04/10/2024 |
993.864 |
%
|
40,96
|
40,62
|
41,099
|
41,08
|
| 03/10/2024 |
1.202.469 |
%
|
40,96
|
40,495
|
40,96
|
40,75
|
| 02/10/2024 |
896.890 |
%
|
41,265
|
40,7862
|
41,35
|
41,06
|
| 01/10/2024 |
1.166.330 |
%
|
40,65
|
40,54
|
41,14
|
41,14
|
| 30/09/2024 |
1.094.253 |
%
|
40,65
|
40,21
|
40,765
|
40,61
|
| 27/09/2024 |
1.087.721 |
%
|
40,81
|
40,58
|
40,915
|
40,71
|
| 26/09/2024 |
1.152.856 |
%
|
41,05
|
40,525
|
41,11
|
40,78
|
| 25/09/2024 |
1.184.540 |
%
|
40,99
|
40,925
|
41,14
|
41,09
|
| 24/09/2024 |
857.886 |
%
|
40,99
|
40,74
|
41,069
|
40,86
|
| 23/09/2024 |
1.081.478 |
%
|
40,35
|
40,495
|
40,915
|
40,88
|
| 20/09/2024 |
1.055.625 |
%
|
40,35
|
40,14
|
40,56
|
40,52
|
| 19/09/2024 |
1.251.262 |
%
|
40,82
|
40,16
|
40,83
|
40,39
|
| 18/09/2024 |
1.360.252 |
%
|
40,82
|
40,51
|
40,92
|
40,52
|
| 17/09/2024 |
1.147.182 |
%
|
41,17
|
40,765
|
41,22
|
40,82
|
| 16/09/2024 |
1.211.917 |
%
|
40,87
|
40,845
|
41,21
|
41,18
|
| 13/09/2024 |
1.180.728 |
%
|
40,52
|
40,475
|
40,785
|
40,73
|
| 12/09/2024 |
895.520 |
%
|
40,21
|
40,22
|
40,5069
|
40,49
|
| 11/09/2024 |
1.105.247 |
%
|
40,21
|
39,765
|
40,275
|
40,24
|
| 10/09/2024 |
1.365.969 |
%
|
40,78
|
40,0401
|
40,83
|
40,26
|
| 09/09/2024 |
1.245.510 |
%
|
40,54
|
40,44
|
40,81
|
40,79
|
| 06/09/2024 |
1.679.827 |
%
|
40,54
|
40,18
|
40,76
|
40,39
|
| 05/09/2024 |
1.424.587 |
%
|
40,53
|
40,415
|
40,81
|
40,45
|
| 04/09/2024 |
1.637.517 |
%
|
40,20
|
40,18
|
40,6657
|
40,41
|
| 03/09/2024 |
1.608.659 |
%
|
39,56
|
39,67
|
40,325
|
40,205
|
| 30/08/2024 |
1.612.194 |
%
|
39,56
|
39,42
|
40,275
|
40,18
|
| 29/08/2024 |
820.362 |
%
|
39,56
|
39,31
|
39,63
|
39,56
|
| 28/08/2024 |
1.126.402 |
%
|
39,555
|
39,265
|
39,62
|
39,37
|
| 27/08/2024 |
998.796 |
%
|
39,77
|
39,6748
|
39,96
|
39,67
|
| 26/08/2024 |
1.743.268 |
%
|
39,805
|
39,76
|
40,05
|
39,89
|
| 23/08/2024 |
1.874.991 |
%
|
39,34
|
39,25
|
39,72
|
39,66
|
| 22/08/2024 |
1.212.752 |
%
|
39,02
|
38,855
|
39,075
|
39,04
|
| 21/08/2024 |
1.196.088 |
%
|
39,08
|
38,9643
|
39,32
|
39,00
|
| 20/08/2024 |
1.542.027 |
%
|
39,08
|
38,984
|
39,23
|
39,05
|
| 19/08/2024 |
1.937.398 |
%
|
38,79
|
38,70
|
39,21
|
39,13
|
| 16/08/2024 |
1.406.657 |
%
|
38,635
|
38,4901
|
38,745
|
38,70
|
| 15/08/2024 |
1.954.505 |
%
|
38,80
|
38,45
|
38,83
|
38,57
|
| 14/08/2024 |
1.500.752 |
%
|
39,02
|
39,30
|
39,74
|
39,55
|
| 13/08/2024 |
1.568.256 |
%
|
39,02
|
39,00
|
39,57
|
39,37
|
| 12/08/2024 |
1.372.215 |
%
|
38,975
|
38,86
|
39,19
|
39,05
|
| 09/08/2024 |
1.639.040 |
%
|
38,62
|
38,47
|
38,945
|
38,99
|
| 08/08/2024 |
1.866.301 |
%
|
38,48
|
38,414
|
38,81
|
38,73
|
| 07/08/2024 |
2.267.972 |
%
|
38,505
|
38,21
|
38,825
|
38,45
|
| 06/08/2024 |
3.028.587 |
%
|
37,31
|
37,04
|
38,40
|
38,28
|
| 05/08/2024 |
2.791.793 |
%
|
37,28
|
36,50
|
37,6899
|
37,21
|
| 02/08/2024 |
3.516.931 |
%
|
37,28
|
37,12
|
37,97
|
37,96
|
| 01/08/2024 |
2.362.657 |
%
|
37,40
|
37,21
|
37,635
|
37,60
|
| 31/07/2024 |
1.913.406 |
%
|
37,40
|
37,25
|
37,57
|
37,42
|
| 30/07/2024 |
2.143.135 |
%
|
36,73
|
36,69
|
37,29
|
37,21
|
| 29/07/2024 |
1.495.992 |
%
|
36,73
|
36,57
|
36,86
|
36,68
|
| 26/07/2024 |
1.283.015 |
%
|
36,45
|
36,38
|
36,78
|
36,66
|
| 25/07/2024 |
1.286.558 |
%
|
36,49
|
36,15
|
36,7075
|
36,33
|
| 24/07/2024 |
1.453.535 |
%
|
36,70
|
36,37
|
36,79
|
36,57
|
| 23/07/2024 |
1.579.090 |
%
|
36,70
|
36,4301
|
36,75
|
36,46
|
| 22/07/2024 |
1.852.538 |
%
|
36,59
|
36,495
|
36,835
|
36,74
|
| 19/07/2024 |
1.693.728 |
%
|
36,15
|
36,07
|
36,69
|
36,54
|
| 18/07/2024 |
1.435.775 |
%
|
36,15
|
36,06
|
36,445
|
36,27
|
| 17/07/2024 |
1.313.774 |
%
|
36,02
|
35,91
|
36,38
|
36,24
|
| 16/07/2024 |
1.279.519 |
%
|
36,185
|
35,70
|
36,115
|
36,01
|
| 15/07/2024 |
1.364.991 |
%
|
36,185
|
35,775
|
36,21
|
35,79
|
| 12/07/2024 |
1.100.659 |
%
|
35,90
|
35,76
|
36,20
|
36,10
|
| 11/07/2024 |
1.574.262 |
%
|
35,90
|
35,732
|
35,96
|
35,80
|
| 10/07/2024 |
1.058.067 |
%
|
35,37
|
35,34
|
35,775
|
35,77
|
