Kinder Morgan Inc (KMI)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
1 2 3 4 5 > >>
16/03/2026	5.938.028	-0,24%	33,60	33,06	33,60	33,31
13/03/2026	5.994.525	0,09%	33,43	33,235	33,58	33,39
12/03/2026	6.411.024	0,85%	33,16	33,04	33,905	33,36
11/03/2026	6.184.472	0,36%	32,88	32,6704	33,30	33,08
10/03/2026	5.645.445	-1,02%	33,49	32,925	33,49	32,96
09/03/2026	5.541.310	-0,85%	33,82	33,15	33,82	33,30
06/03/2026	5.776.124	0,58%	33,67	33,235	33,67	33,58
05/03/2026	6.838.846	-1,56%	33,9295	33,28	34,075	33,39
04/03/2026	5.979.955	-0,12%	33,75	33,465	34,01	33,92
03/03/2026	6.875.949	0,21%	34,00	33,50	34,24	33,96
02/03/2026	8.288.899	1,86%	33,80	33,065	34,13	33,89
27/02/2026	6.121.401	0,64%	33,12	32,945	33,3499	33,27
26/02/2026	7.029.869	0,89%	32,69	32,57	33,24	33,06
25/02/2026	5.340.193	0,25%	32,70	32,2102	32,80	32,77
24/02/2026	6.086.153	-0,03%	32,7635	32,14	32,78	32,69
23/02/2026	5.325.547	-0,09%	32,8222	32,625	33,24	32,70
20/02/2026	6.286.722	0,58%	32,45	32,17	32,755	32,73
19/02/2026	8.667.802	0,77%	32,56	32,38	32,77	32,54
18/02/2026	6.617.101	0,50%	32,3342	32,14	32,56	32,29
17/02/2026	5.659.987	-0,59%	32,44	31,81	32,59	32,13
13/02/2026	7.321.585	1,99%	31,65	31,65	32,34	32,32
12/02/2026	6.242.583	0,76%	31,55	31,415	31,989	31,69
11/02/2026	6.288.984	1,47%	31,49	31,21	31,6699	31,45
10/02/2026	5.814.726	0,07%	31,05	30,90	31,54	31,01
09/02/2026	6.003.231	1,28%	30,52	30,26	31,12	30,99
06/02/2026	5.021.794	0,56%	29,9403	29,9403	30,60	30,60
05/02/2026	5.624.116	0,90%	29,92	29,70	30,39	30,33
04/02/2026	8.562.049	-0,86%	30,45	29,54	30,55	30,06
03/02/2026	8.322.766	2,40%	29,75	29,6609	30,385	30,32
02/02/2026	8.012.858	-1,95%	30,10	29,47	30,1399	29,61
30/01/2026	7.257.271	0,83%	30,11	29,90	30,55	30,1975
29/01/2026	8.759.218	0,57%	30,36	30,005	30,57	30,24
28/01/2026	7.876.741	1,62%	29,66	29,57	30,31	30,07
27/01/2026	8.772.575	0,85%	29,3537	26,34	29,609	29,59
26/01/2026	8.612.554	-0,80%	29,85	28,99	29,85	29,34
23/01/2026	7.579.461	-0,40%	29,96	29,44	30,00	29,57
22/01/2026	15.588.566	3,88%	29,00	28,80	30,1799	29,69
21/01/2026	9.867.873	2,22%	28,24	28,16	28,65	28,58
20/01/2026	9.129.195	0,00%	28,13	27,735	28,335	27,96
16/01/2026	7.418.244	2,01%	27,42	27,39	27,98	27,96
15/01/2026	6.149.647	-0,44%	27,50	27,33	27,7165	27,41
14/01/2026	7.496.334	0,55%	27,48	27,30	27,7997	27,53
13/01/2026	6.295.291	1,78%	26,95	26,92	27,50	27,38
12/01/2026	7.762.429	-0,74%	27,30	26,695	27,30	26,92
09/01/2026	7.835.475	-0,55%	27,40	26,93	27,485	27,12
08/01/2026	6.973.760	1,00%	26,98	26,98	27,47	27,27
07/01/2026	5.834.798	0,67%	26,9458	26,36	27,165	27,00
06/01/2026	9.504.231	-3,87%	27,88	26,59	27,955	26,82
05/01/2026	9.081.322	0,69%	28,1294	27,125	28,14	27,90
02/01/2026	5.487.893	0,80%	27,418	27,19	27,895	27,71
31/12/2025	4.347.962	-0,33%	27,57	27,3648	27,62	27,49
30/12/2025	3.369.878	0,73%	27,4055	27,4055	27,65	27,48
29/12/2025	3.640.778	0,70%	27,25	27,18	27,515	27,38
26/12/2025	2.746.724	0,37%	27,3446	27,084	27,35	27,19
24/12/2025	2.056.929	-0,62%	27,1154	27,00	27,355	27,19
23/12/2025	4.284.811	1,45%	26,88	26,83	27,29	27,28
22/12/2025	4.812.095	1,51%	26,7147	26,55	26,935	26,89
19/12/2025	4.812.418	0,57%	26,30	26,30	26,73	26,49
18/12/2025	5.349.145	-1,16%	26,76	26,32	26,86	26,34
17/12/2025	6.355.952	1,22%	26,42	26,345	26,74	26,65
16/12/2025	6.522.236	-1,57%	26,67	26,24	26,67	26,33
15/12/2025	6.810.627	-0,04%	26,80	26,44	27,00	26,72
12/12/2025	5.473.624	-0,34%	26,84	26,5832	27,085	26,73
11/12/2025	5.184.339	0,90%	26,61	26,43	26,83	26,82
10/12/2025	8.388.037	-2,67%	27,50	26,53	27,50	26,59
09/12/2025	6.715.318	0,11%	27,40	27,275	27,815	27,32
08/12/2025	6.824.204	-1,73%	27,728	27,245	27,77	27,29
05/12/2025	7.716.699	-0,25%	27,82	26,41	27,995	27,77
04/12/2025	5.837.444	2,47%	27,14	27,075	27,86	27,84
03/12/2025	5.490.401	1,19%	26,93	26,85	27,365	27,17
02/12/2025	4.838.785	-1,61%	27,25	26,61	27,33	26,85
01/12/2025	6.274.920	-0,09%	27,06	27,06	27,4352	27,29
28/11/2025	2.834.639	1,28%	26,94	26,91	27,36	27,32
26/11/2025	5.813.539	1,62%	26,68	26,61	27,08	26,95
25/11/2025	7.778.810	-1,12%	26,8295	26,325	26,8295	26,52
24/11/2025	8.881.059	-0,59%	26,91	26,5639	27,06	26,82
21/11/2025	6.858.277	0,95%	26,74	26,54	27,29	26,98
20/11/2025	9.309.731	-0,37%	26,83	26,715	27,365	26,72
19/11/2025	9.009.041	-1,05%	27,00	26,345	27,09	26,82
18/11/2025	7.294.296	-0,18%	27,29	26,925	27,315	27,09
17/11/2025	7.319.686	-1,09%	27,48	27,12	27,545	27,14
14/11/2025	9.253.536	1,97%	26,9254	26,68	27,49	27,42
13/11/2025	7.418.186	-0,44%	27,02	26,82	27,20	26,89
12/11/2025	6.071.020	0,26%	27,00	26,90	27,335	27,01
11/11/2025	5.933.079	-0,44%	26,8238	26,79	27,19	26,94
10/11/2025	7.243.418	1,92%	26,56	26,39	27,13	27,06
07/11/2025	5.859.281	1,63%	26,24	26,07	26,605	26,55
06/11/2025	6.407.032	0,83%	25,95	25,86	26,355	26,12
05/11/2025	10.168.076	0,33%	25,85	25,6597	26,22	25,92
04/11/2025	8.488.070	-0,94%	25,97	25,52	26,0799	25,84
03/11/2025	8.784.777	0,71%	25,91	25,60	26,36	26,08
31/10/2025	7.121.028	0,40%	26,095	25,83	26,2759	25,8975
30/10/2025	7.692.200	0,70%	25,944	25,74	26,325	26,08
29/10/2025	9.755.905	-0,69%	26,22	25,855	26,40	25,90
28/10/2025	10.164.692	-0,27%	26,44	25,06	26,44	26,08
27/10/2025	8.824.159	1,12%	25,9382	25,38	26,19	26,15
24/10/2025	11.263.504	-1,49%	26,4164	25,76	26,48	25,86
23/10/2025	14.325.007	-4,75%	27,80	26,24	28,29	26,25
22/10/2025	7.257.037	0,22%	27,60	27,13	27,67	27,56
21/10/2025	6.060.090	-0,07%	27,64	27,355	27,64	27,50