Enbridge Inc (ENB)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 >
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
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