Enbridge Inc (ENB)
Exportar para Excel
1 2 3 4 5 > >> |
20/05/2024 |
0 |
-0,03%
|
36,83
|
36,63
|
36,90
|
36,75
|
17/05/2024 |
1.964.234 |
-0,03%
|
36,83
|
36,63
|
36,90
|
36,75
|
16/05/2024 |
1.701.378 |
-0,62%
|
36,85
|
36,61
|
37,00
|
36,76
|
15/05/2024 |
1.791.892 |
0,00%
|
37,10
|
36,795
|
37,24
|
36,99
|
14/05/2024 |
2.323.360 |
-0,46%
|
37,10
|
36,70
|
37,17
|
36,99
|
13/05/2024 |
2.591.802 |
0,08%
|
37,99
|
37,605
|
38,07
|
37,83
|
10/05/2024 |
2.583.908 |
1,18%
|
37,305
|
37,645
|
38,3634
|
37,80
|
09/05/2024 |
2.139.357 |
0,35%
|
37,305
|
37,30
|
37,5399
|
37,36
|
08/05/2024 |
2.134.561 |
1,09%
|
36,86
|
36,65
|
37,53
|
37,23
|
07/05/2024 |
1.711.465 |
0,44%
|
36,86
|
36,73
|
36,92
|
36,83
|
06/05/2024 |
1.777.220 |
0,91%
|
36,62
|
36,54
|
36,79
|
36,67
|
03/05/2024 |
1.494.040 |
-0,22%
|
36,64
|
36,27
|
36,935
|
36,34
|
02/05/2024 |
1.844.889 |
2,33%
|
35,84
|
35,77
|
36,465
|
36,42
|
01/05/2024 |
2.463.337 |
0,14%
|
35,84
|
35,30
|
35,905
|
35,59
|
30/04/2024 |
2.527.650 |
-0,47%
|
35,84
|
35,54
|
35,84
|
35,79
|
29/04/2024 |
3.978.131 |
0,39%
|
35,98
|
35,69
|
35,99
|
35,96
|
26/04/2024 |
1.769.108 |
-1,21%
|
35,50
|
35,77
|
36,3499
|
35,82
|
25/04/2024 |
3.685.325 |
1,68%
|
35,50
|
35,315
|
36,345
|
36,26
|
24/04/2024 |
2.697.911 |
0,68%
|
35,33
|
35,22
|
35,72
|
35,66
|
23/04/2024 |
3.194.935 |
0,20%
|
35,33
|
35,19
|
35,55
|
35,42
|
22/04/2024 |
3.298.639 |
1,41%
|
34,93
|
34,625
|
35,365
|
35,35
|
19/04/2024 |
2.460.102 |
2,83%
|
33,97
|
33,92
|
34,92
|
34,86
|
18/04/2024 |
1.651.378 |
1,71%
|
33,42
|
33,3499
|
33,935
|
33,90
|
17/04/2024 |
1.659.109 |
1,09%
|
34,30
|
32,8599
|
33,379
|
33,33
|
16/04/2024 |
2.585.180 |
-2,31%
|
34,30
|
32,945
|
33,63
|
32,97
|
15/04/2024 |
1.692.912 |
-1,26%
|
34,30
|
33,614
|
34,45
|
33,75
|
12/04/2024 |
1.910.835 |
-1,07%
|
34,58
|
33,93
|
34,80
|
34,18
|
11/04/2024 |
1.685.373 |
0,03%
|
34,58
|
34,12
|
34,6441
|
34,55
|
10/04/2024 |
2.803.732 |
-2,21%
|
34,95
|
34,28
|
35,00
|
34,54
|
09/04/2024 |
1.385.833 |
0,23%
|
35,39
|
35,11
|
35,39
|
35,32
|
08/04/2024 |
1.298.632 |
-0,31%
|
35,39
|
35,125
|
35,49
|
35,24
|
05/04/2024 |
1.349.397 |
-0,81%
|
35,86
|
35,13
|
35,53
|
35,35
|
04/04/2024 |
1.453.369 |
-0,42%
|
35,86
|
35,46
|
35,90
|
35,64
|
03/04/2024 |
1.397.235 |
-0,17%
|
35,925
|
35,645
|
36,0601
|
35,79
|
02/04/2024 |
1.502.755 |
0,06%
|
35,89
|
35,595
|
35,9399
|
35,85
|
01/04/2024 |
1.765.435 |
-0,97%
|
36,20
|
35,73
|
36,20
|
35,83
|
28/03/2024 |
1.361.792 |
0,53%
|
36,07
|
35,96
|
36,26
|
36,18
|
27/03/2024 |
1.794.935 |
0,95%
|
35,62
|
35,435
|
35,985
|
35,99
|
26/03/2024 |
1.219.275 |
-0,81%
|
35,62
|
35,605
|
36,00
|
35,65
|
25/03/2024 |
1.719.562 |
1,38%
|
35,62
|
35,57
|
36,00
|
35,94
|
22/03/2024 |
1.179.068 |
-0,95%
|
35,77
|
35,37
|
35,80
|
35,45
|
21/03/2024 |
1.270.601 |
-0,83%
|
36,04
|
35,74
|
36,215
|
35,79
|
20/03/2024 |
1.254.706 |
0,95%
|
35,44
|
35,53
|
36,095
|
36,09
|
19/03/2024 |
1.050.401 |
0,65%
|
35,44
|
35,38
|
35,83
|
35,75
|
18/03/2024 |
1.119.362 |
0,00%
|
36,165
|
35,35
|
35,57
|
35,52
|
15/03/2024 |
1.230.113 |
-0,42%
|
36,165
|
35,479
|
35,78
|
35,52
|
14/03/2024 |
1.553.057 |
-1,30%
|
36,165
|
35,48
|
36,17
|
35,67
|
13/03/2024 |
1.100.388 |
0,14%
|
36,26
|
36,11
|
36,41
|
36,14
|
12/03/2024 |
1.450.987 |
0,19%
|
35,98
|
35,88
|
36,13
|
36,09
|
11/03/2024 |
1.579.861 |
0,50%
|
35,03
|
35,72
|
36,02
|
36,02
|
08/03/2024 |
2.157.099 |
0,39%
|
35,03
|
35,70
|
35,955
|
35,84
|
07/03/2024 |
2.399.921 |
1,85%
|
35,03
|
35,29
|
35,7697
|
35,70
|
06/03/2024 |
1.753.443 |
0,78%
|
35,03
|
34,99
|
35,41
|
35,05
|
05/03/2024 |
1.553.587 |
0,17%
|
34,77
|
34,70
|
35,0201
|
34,78
|
04/03/2024 |
1.573.434 |
-0,23%
|
34,77
|
34,59
|
34,895
|
34,72
|
01/03/2024 |
1.953.556 |
1,10%
|
34,40
|
34,375
|
34,89
|
34,80
|
29/02/2024 |
1.901.610 |
0,12%
|
34,40
|
34,34
|
34,59
|
34,42
|
28/02/2024 |
1.353.638 |
-0,32%
|
34,365
|
34,2501
|
34,49
|
34,38
|
27/02/2024 |
1.697.747 |
0,26%
|
34,635
|
34,40
|
34,77
|
34,48
|
26/02/2024 |
1.831.547 |
-1,18%
|
34,82
|
34,295
|
34,785
|
34,39
|
23/02/2024 |
2.157.144 |
-0,29%
|
34,82
|
34,5628
|
34,8775
|
34,80
|
22/02/2024 |
4.991.582 |
0,29%
|
34,75
|
34,595
|
34,95
|
34,90
|
21/02/2024 |
1.869.206 |
1,05%
|
34,48
|
34,44
|
34,83
|
34,80
|
20/02/2024 |
2.092.526 |
0,06%
|
34,22
|
34,20
|
34,645
|
34,44
|
19/02/2024 |
5.510.073 |
0,00%
|
33,97
|
33,96
|
34,50
|
34,42
|
16/02/2024 |
5.510.073 |
3,27%
|
33,97
|
33,96
|
34,50
|
34,42
|
15/02/2024 |
1.881.013 |
2,04%
|
33,78
|
33,32
|
34,12
|
34,01
|
14/02/2024 |
2.491.898 |
-0,54%
|
33,78
|
33,2415
|
33,88
|
33,33
|
13/02/2024 |
4.246.340 |
-1,98%
|
34,31
|
33,86
|
34,80
|
34,20
|
12/02/2024 |
2.505.082 |
2,05%
|
34,31
|
34,17
|
34,9999
|
34,93
|
09/02/2024 |
2.965.883 |
-0,35%
|
34,48
|
33,9548
|
34,55
|
34,23
|
08/02/2024 |
2.369.787 |
-0,20%
|
34,38
|
34,18
|
34,49
|
34,35
|
07/02/2024 |
1.788.201 |
-0,69%
|
34,73
|
34,35
|
34,815
|
34,42
|
06/02/2024 |
1.613.872 |
0,23%
|
34,61
|
34,5199
|
34,9199
|
34,66
|
05/02/2024 |
2.493.526 |
-2,04%
|
35,67
|
34,55
|
35,12
|
34,58
|
02/02/2024 |
1.807.136 |
-1,56%
|
35,67
|
35,0201
|
35,695
|
35,30
|
01/02/2024 |
1.507.105 |
1,01%
|
35,67
|
35,60
|
36,07
|
35,86
|
31/01/2024 |
1.848.974 |
-1,33%
|
35,99
|
35,505
|
36,155
|
35,50
|
30/01/2024 |
1.152.707 |
0,08%
|
35,90
|
35,68
|
36,09
|
35,98
|
29/01/2024 |
1.636.207 |
0,11%
|
35,90
|
35,648
|
35,97
|
35,95
|
26/01/2024 |
1.570.411 |
0,62%
|
35,73
|
35,65
|
36,02
|
35,91
|
25/01/2024 |
2.629.405 |
0,54%
|
36,005
|
35,56
|
35,765
|
35,69
|
24/01/2024 |
1.482.240 |
-0,92%
|
36,005
|
35,46
|
36,13
|
35,50
|
23/01/2024 |
1.958.886 |
0,08%
|
36,005
|
35,745
|
36,05
|
35,83
|
22/01/2024 |
3.019.448 |
-0,03%
|
36,005
|
35,72
|
36,09
|
35,97
|
19/01/2024 |
1.354.631 |
0,53%
|
35,81
|
35,6471
|
36,07
|
35,98
|
18/01/2024 |
2.579.801 |
-0,83%
|
36,35
|
35,70
|
36,255
|
35,79
|
17/01/2024 |
1.395.435 |
-1,50%
|
36,35
|
35,97
|
36,415
|
36,09
|
16/01/2024 |
1.426.707 |
-0,54%
|
36,73
|
36,5601
|
37,15
|
36,64
|
15/01/2024 |
1.144.655 |
0,60%
|
36,73
|
36,78
|
37,1208
|
36,84
|
12/01/2024 |
1.144.655 |
0,60%
|
36,73
|
36,78
|
37,1208
|
36,84
|
11/01/2024 |
1.205.495 |
-0,76%
|
36,73
|
36,40
|
37,03
|
36,62
|
10/01/2024 |
2.634.307 |
0,55%
|
36,73
|
36,70
|
37,03
|
36,90
|
09/01/2024 |
1.050.003 |
-1,37%
|
37,12
|
36,69
|
37,16
|
36,70
|
08/01/2024 |
1.707.163 |
1,17%
|
36,66
|
36,475
|
37,2692
|
37,13
|
05/01/2024 |
1.093.920 |
0,55%
|
36,26
|
36,524
|
36,94
|
36,70
|
04/01/2024 |
2.631.256 |
0,08%
|
36,26
|
36,465
|
36,855
|
36,50
|
03/01/2024 |
1.334.962 |
0,47%
|
36,26
|
36,17
|
36,59
|
36,47
|
02/01/2024 |
1.786.647 |
0,78%
|
36,02
|
35,97
|
36,315
|
36,30
|
29/12/2023 |
1.360.424 |
-0,17%
|
36,24
|
35,94
|
36,13
|
36,02
|