Enbridge Inc (ENB)
Exportar para Excel
| 1 2 3 4 5 > >> |
| 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
|
| 24/03/2026 |
1.880.320 |
0,52%
|
54,2575
|
53,93
|
55,105
|
54,44
|
| 23/03/2026 |
1.906.714 |
1,34%
|
53,3014
|
52,50
|
54,245
|
54,16
|
| 20/03/2026 |
1.946.622 |
-1,04%
|
54,16
|
53,385
|
54,535
|
53,46
|
| 19/03/2026 |
1.358.940 |
1,56%
|
53,4001
|
53,22
|
54,18
|
54,07
|
| 18/03/2026 |
1.104.910 |
-1,51%
|
54,10
|
53,2264
|
54,10
|
53,24
|
| 17/03/2026 |
1.041.612 |
-0,90%
|
54,60
|
53,93
|
54,70
|
54,05
|
| 16/03/2026 |
1.271.590 |
0,85%
|
53,89
|
53,81
|
54,595
|
54,54
|
| 13/03/2026 |
1.375.710 |
0,84%
|
53,8991
|
53,57
|
54,22
|
54,08
|
| 12/03/2026 |
1.341.478 |
-0,02%
|
53,8725
|
53,625
|
54,325
|
53,63
|
| 11/03/2026 |
1.211.258 |
-0,11%
|
53,9535
|
53,30
|
53,99
|
53,64
|
| 10/03/2026 |
1.294.757 |
-0,45%
|
54,00
|
53,62
|
54,155
|
53,70
|
| 09/03/2026 |
1.585.730 |
-0,24%
|
54,28
|
53,65
|
54,28
|
53,94
|
| 06/03/2026 |
1.601.380 |
0,34%
|
54,0614
|
53,61
|
54,20
|
54,06
|
| 05/03/2026 |
1.618.604 |
-0,55%
|
54,20
|
53,59
|
54,235
|
53,88
|
| 04/03/2026 |
1.327.970 |
-0,24%
|
54,24
|
53,62
|
54,24
|
54,17
|
| 03/03/2026 |
2.219.066 |
0,69%
|
54,12
|
53,07
|
54,415
|
54,33
|
| 02/03/2026 |
2.054.629 |
1,54%
|
53,66
|
53,14
|
54,07
|
53,96
|
| 27/02/2026 |
1.844.539 |
1,70%
|
52,42
|
51,90
|
53,69
|
53,14
|
| 26/02/2026 |
1.559.600 |
-0,31%
|
52,85
|
52,035
|
52,85
|
52,25
|
| 25/02/2026 |
1.105.033 |
0,02%
|
52,36
|
51,77
|
52,5375
|
52,41
|
| 24/02/2026 |
1.124.723 |
0,10%
|
52,4355
|
51,89
|
52,46
|
52,40
|
| 23/02/2026 |
1.188.368 |
1,61%
|
51,598
|
51,598
|
52,485
|
52,35
|
| 20/02/2026 |
1.397.179 |
-0,14%
|
51,59
|
51,21
|
51,81
|
51,52
|
| 19/02/2026 |
1.508.369 |
1,38%
|
51,0799
|
51,02
|
51,895
|
51,59
|
| 18/02/2026 |
2.094.899 |
-1,07%
|
51,42
|
50,805
|
51,73
|
50,89
|
| 17/02/2026 |
2.994.503 |
-3,17%
|
52,7701
|
50,675
|
52,80
|
51,44
|
| 13/02/2026 |
2.843.521 |
3,94%
|
51,80
|
51,76
|
54,195
|
53,1642
|
| 12/02/2026 |
2.622.945 |
0,56%
|
51,63
|
51,50
|
52,165
|
51,84
|
| 11/02/2026 |
1.827.434 |
0,84%
|
51,2135
|
51,20
|
51,83
|
51,55
|
| 10/02/2026 |
1.240.582 |
0,91%
|
50,80
|
50,48
|
51,2298
|
51,09
|
| 09/02/2026 |
2.439.873 |
0,26%
|
50,43
|
50,055
|
50,9325
|
50,63
|
