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 >
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
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