BiG | O banco que entende os seus valores.

Enbridge Inc (ENB)

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
1 2 3 4 5 > >>
18/08/2026	1 533 546	1,60%	51,5185	51,165	51,5617	51,39
17/08/2026	1 464 871	-0,65%	50,96	50,58	51,0899	50,67
14/08/2026	1 507 659	0,63%	50,69	50,505	51,035	50,91
13/08/2026	1 494 616	-0,29%	51,60	50,5937	51,60	50,5937
12/08/2026	1 440 798	-0,23%	51,5673	51,38	51,885	51,44
11/08/2026	1 591 115	0,40%	51,6776	51,41	52,065	51,57
10/08/2026	1 535 068	0,31%	51,6437	50,95	51,80	51,39
07/08/2026	1 982 052	-0,74%	51,836	51,125	51,92	51,25
06/08/2026	1 700 015	-0,52%	52,413	51,375	52,61	51,70
05/08/2026	2 280 366	-2,87%	53,6405	51,81	53,66	51,94
04/08/2026	2 112 986	-1,26%	53,93	52,8575	54,15	53,41
03/08/2026	1 153 474	-0,66%	54,30	53,54	54,7072	54,10
31/07/2026	1 237 364	-1,75%	55,075	54,375	55,27	54,46
30/07/2026	1 126 508	0,55%	55,16	54,87	55,53	55,43
29/07/2026	1 274 478	-0,24%	55,52	54,945	55,9806	55,14
28/07/2026	1 114 933	-0,09%	55,45	55,17	55,895	55,25
27/07/2026	1 146 299	-2,64%	56,79	55,345	56,79	55,35
24/07/2026	918 721	0,79%	56,15	56,15	56,97	56,86
23/07/2026	1 243 774	0,25%	56,56	56,08	56,57	56,40
22/07/2026	725 467	1,42%	55,0797	55,0797	56,405	56,25
21/07/2026	1 261 834	-0,47%	55,99	54,97	56,0824	55,46
20/07/2026	1 082 224	-1,75%	56,50	55,695	57,035	55,73
17/07/2026	1 085 627	0,43%	56,75	56,32	57,10	56,71
16/07/2026	1 183 115	0,54%	56,40	55,9939	56,57	56,46
15/07/2026	1 143 744	0,47%	56,00	55,60	56,59	56,15
14/07/2026	1 050 213	1,53%	55,31	55,1707	56,015	55,89
13/07/2026	1 030 169	0,77%	54,9427	54,79	55,35	55,07
10/07/2026	959 383	0,13%	54,62	54,30	54,89	54,66
09/07/2026	939 280	-0,87%	54,8475	54,56	55,25	54,59
08/07/2026	1 194 547	0,11%	55,30	54,785	55,43	55,07
07/07/2026	1 219 753	2,97%	53,73	53,55	55,3495	55,05
06/07/2026	1 723 025	-1,13%	53,9094	53,42	54,57	53,47
02/07/2026	1 305 055	1,47%	54,00	53,245	54,10	54,08
01/07/2026	939 286	-1,65%	54,25	53,20	54,26	53,29
30/06/2026	1 249 245	-2,15%	55,24	54,205	55,57	54,21
29/06/2026	1 174 078	-1,54%	56,2706	55,225	56,31	55,40
26/06/2026	970 228	0,10%	56,25	55,77	56,36	56,24
25/06/2026	1 004 545	1,57%	55,20	55,18	56,38	56,19
24/06/2026	1 120 533	-0,77%	55,6353	54,84	55,6353	55,29
23/06/2026	1 087 109	1,69%	54,00	54,00	55,74	55,74
18/06/2026	1 436 884	0,21%	54,732	53,75	54,99	54,80
17/06/2026	1 323 939	-2,16%	55,83	54,37	55,83	54,47
16/06/2026	964 985	-0,47%	55,78	55,495	56,21	55,68
15/06/2026	1 237 805	-1,00%	56,01	55,44	56,45	55,94
12/06/2026	1 102 741	0,07%	56,83	56,00	56,99	56,50
11/06/2026	1 730 812	0,04%	56,5199	56,25	56,97	56,46
10/06/2026	1 105 208	1,70%	55,00	55,00	56,655	56,44
09/06/2026	1 141 046	0,35%	55,24	54,885	55,585	55,54
08/06/2026	1 292 814	-1,68%	56,48	55,33	56,715	55,33
05/06/2026	941 074	-0,72%	56,73	56,31	57,045	56,31
04/06/2026	880 887	1,68%	55,78	55,78	56,90	56,74
03/06/2026	1 199 229	-0,86%	56,3487	55,81	57,005	55,81
02/06/2026	1 222 264	2,59%	55,30	55,25	56,45	56,32
01/06/2026	2 848 976	0,35%	54,70	54,60	55,34	54,93
29/05/2026	1 165 672	-1,43%	55,40	54,665	55,66	54,74
28/05/2026	1 058 622	-1,05%	57,00	55,505	57,00	55,56
27/05/2026	1 080 049	-1,51%	56,2798	56,10	56,76	56,15
26/05/2026	1 285 642	-1,78%	57,7948	56,735	57,7948	57,01
22/05/2026	1 168 792	0,43%	57,7853	57,70	58,45	58,04
21/05/2026	1 325 694	1,24%	57,0149	57,01	58,20	57,79
20/05/2026	1 661 636	0,51%	56,82	56,66	57,49	57,08
19/05/2026	1 721 661	0,77%	55,954	55,8311	57,00	56,79
18/05/2026	1 750 801	1,92%	55,35	55,20	56,41	56,37
15/05/2026	1 298 192	-0,45%	55,2673	54,58	55,48	55,31
14/05/2026	1 618 310	1,87%	55,33	55,20	56,22	55,5121
13/05/2026	1 845 720	0,64%	54,95	54,7094	55,325	55,19
12/05/2026	1 036 551	0,69%	54,54	54,15	54,87	54,84
11/05/2026	1 365 535	1,62%	53,87	53,84	54,8701	54,46
08/05/2026	1 771 232	-0,73%	54,20	53,33	55,11	53,59
07/05/2026	1 571 358	-0,32%	54,4625	53,435	54,4625	53,99
06/05/2026	1 685 924	-1,27%	54,45	54,115	55,04	54,20
05/05/2026	1 645 345	0,35%	54,70	54,615	55,36	54,91
04/05/2026	1 567 865	-0,23%	54,76	54,39	55,39	54,72
01/05/2026	1 217 888	-1,17%	55,3159	54,77	55,48	54,83
30/04/2026	1 534 891	3,81%	53,42	53,2894	55,48	55,42
29/04/2026	1 289 089	0,72%	53,29	53,075	53,785	53,42
28/04/2026	1 263 256	1,13%	52,64	52,64	53,36	53,04
27/04/2026	199 866	-0,07%	53,65	52,45	53,65	52,45
24/04/2026	1 764 359	1,52%	52,60	52,51	53,415	53,30
23/04/2026	1 116 604	1,35%	51,55	51,55	52,62	52,50
22/04/2026	1 392 287	-0,10%	52,00	51,61	52,48	51,80
21/04/2026	1 424 616	-0,75%	52,00	51,85	52,62	51,85
20/04/2026	1 557 049	-0,82%	52,89	52,23	52,96	52,24
17/04/2026	2 337 168	0,19%	52,25	51,72	52,765	52,67
16/04/2026	1 670 187	-0,09%	52,80	52,18	53,1197	52,57
15/04/2026	1 805 193	-0,72%	53,00	52,575	53,19	52,61
14/04/2026	1 235 134	-0,90%	53,42	52,78	53,81	52,99
13/04/2026	1 311 716	-1,57%	54,5347	53,435	54,68	53,47
10/04/2026	1 153 741	-0,33%	54,50	54,32	54,94	54,32
09/04/2026	1 595 584	0,05%	54,48	54,25	55,31	54,50
08/04/2026	1 761 409	0,18%	53,69	52,86	54,53	54,48
07/04/2026	1 532 992	1,19%	53,90	53,78	54,64	54,38
06/04/2026	1 129 057	-0,76%	54,00	53,705	54,32	53,74
02/04/2026	2 006 129	0,93%	53,80	53,74	54,475	54,15
01/04/2026	2 231 005	-0,91%	54,08	53,21	54,19	53,65
31/03/2026	2 419 022	-0,36%	54,82	53,525	54,82	54,14
30/03/2026	1 886 361	-0,41%	54,58	54,23	55,44	54,33
27/03/2026	1 767 709	0,19%	54,50	54,365	55,00	54,58
26/03/2026	1 486 289	0,06%	54,6237	54,29	54,87	54,50
25/03/2026	1 454 515	0,07%	54,3276	54,1575	54,75	54,48