Kinder Morgan Inc (KMI)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
< 1 2 3 4 > >>
23/12/2024	3.250.943	0,74%	26,85	26,55	27,10	27,05
20/12/2024	15.412.595	2,32%	26,23	26,14	26,99	26,85
19/12/2024	6.654.845	1,59%	26,12	25,845	26,505	26,24
18/12/2024	4.416.590	-2,93%	26,59	25,785	26,65	25,83
17/12/2024	4.991.586	0,19%	26,40	26,12	26,71	26,61
16/12/2024	2.799.036	-1,19%	26,70	26,415	26,75	26,56
13/12/2024	2.425.425	-0,07%	26,87	26,71	26,99	26,88
12/12/2024	3.149.464	-0,19%	26,95	26,80	27,19	26,90
11/12/2024	4.165.511	0,22%	27,04	26,885	27,26	26,95
10/12/2024	5.158.835	-0,77%	27,32	26,795	27,41	26,89
09/12/2024	3.501.281	-2,41%	27,78	27,02	27,88	27,10
06/12/2024	2.538.259	-0,72%	27,93	27,635	28,13	27,77
05/12/2024	3.684.307	2,12%	27,52	27,48	28,215	27,97
04/12/2024	2.943.272	-0,11%	27,36	27,125	27,415	27,39
03/12/2024	3.504.200	-0,07%	27,47	27,20	27,55	27,42
02/12/2024	3.229.644	-2,94%	28,23	27,34	28,27	27,44
29/11/2024	2.228.652	0,71%	28,18	28,085	28,34	28,27
27/11/2024	2.453.164	-0,07%	28,05	27,96	28,24	28,07
26/11/2024	2.750.840	0,86%	27,91	27,895	28,23	28,09
25/11/2024	10.483.271	-2,25%	28,59	27,65	28,71	27,85
22/11/2024	4.277.675	-0,18%	28,54	28,48	28,81	28,49
21/11/2024	3.081.794	1,93%	28,03	27,98	28,665	28,54
20/11/2024	3.936.916	-0,28%	28,10	27,77	28,27	28,00
19/11/2024	3.000.885	1,08%	27,59	27,59	28,145	28,08
18/11/2024	3.213.712	1,87%	27,35	27,35	27,835	27,78
15/11/2024	4.200.317	1,91%	26,71	26,69	27,315	27,27
14/11/2024	2.578.605	-0,15%	26,75	26,64	26,965	26,76
13/11/2024	3.085.792	-1,40%	27,30	26,765	27,30	26,80
12/11/2024	3.845.036	-0,33%	27,29	27,12	27,58	27,18
11/11/2024	3.888.296	1,45%	26,97	26,91	27,325	27,27
08/11/2024	5.381.583	1,78%	26,38	26,31	26,99	26,88
07/11/2024	3.527.240	0,23%	26,26	26,20	26,51	26,41
06/11/2024	7.523.808	6,64%	25,46	25,42	26,585	26,35
05/11/2024	4.353.216	0,90%	24,60	24,54	24,95	24,71
04/11/2024	3.720.203	1,28%	24,27	23,98	24,50	24,49
01/11/2024	3.635.045	-1,35%	24,56	24,14	24,66	24,18
31/10/2024	3.841.425	-1,33%	24,55	24,35	24,68	24,51
30/10/2024	4.095.707	0,85%	24,70	24,67	25,09	24,84
29/10/2024	2.632.396	-0,69%	24,86	24,51	24,86	24,63
28/10/2024	2.804.287	-0,60%	24,71	24,69	24,93	24,80
25/10/2024	4.180.398	-0,16%	25,10	24,91	25,195	24,95
24/10/2024	4.507.500	0,89%	24,90	24,77	25,075	24,99
23/10/2024	2.410.957	-0,16%	24,75	24,60	24,855	24,77
22/10/2024	2.136.049	0,28%	24,70	24,575	24,965	24,81
21/10/2024	2.407.949	-0,84%	25,00	24,655	25,00	24,74
18/10/2024	3.825.253	0,52%	24,89	24,66	24,975	24,95
17/10/2024	5.833.470	-0,44%	24,75	24,59	25,43	24,82
16/10/2024	5.554.299	0,69%	24,80	24,70	25,06	24,93
15/10/2024	4.187.980	-0,48%	24,73	24,515	24,965	24,76
14/10/2024	4.044.715	0,73%	24,58	24,515	25,01	24,88
11/10/2024	6.377.281	4,13%	24,00	23,86	24,70	24,70
10/10/2024	6.126.665	1,02%	23,55	23,365	23,83	23,72
09/10/2024	2.645.483	0,69%	23,20	23,19	23,54	23,48
08/10/2024	3.461.988	-1,10%	23,50	23,07	23,52	23,32
07/10/2024	2.991.728	-0,17%	23,61	23,57	23,835	23,58
04/10/2024	3.126.375	1,16%	23,42	23,30	23,645	23,62
03/10/2024	5.152.495	1,79%	22,97	22,79	23,41	23,35
02/10/2024	4.726.355	1,55%	22,65	22,60	22,985	22,94
01/10/2024	4.612.871	2,26%	22,03	22,03	22,63	22,59
30/09/2024	4.084.869	1,38%	21,82	21,65	22,125	22,09
27/09/2024	4.140.957	0,51%	21,72	21,615	21,87	21,79
26/09/2024	4.710.855	-1,86%	21,87	21,625	22,065	21,68
25/09/2024	3.967.430	-0,59%	22,23	22,045	22,26	22,09
24/09/2024	3.075.126	0,18%	22,31	22,06	22,33	22,22
23/09/2024	3.830.269	1,79%	21,85	21,83	22,20	22,18
20/09/2024	9.894.142	0,93%	21,48	21,455	21,87	21,79
19/09/2024	3.124.518	-0,09%	21,77	21,555	21,835	21,59
18/09/2024	3.100.184	0,23%	21,61	21,595	21,83	21,61
17/09/2024	2.570.636	0,42%	21,51	21,435	21,735	21,56
16/09/2024	4.160.126	1,56%	21,35	21,30	21,55	21,47
13/09/2024	2.655.560	0,96%	21,04	20,97	21,155	21,14
12/09/2024	2.490.522	0,53%	20,86	20,72	21,015	20,94
11/09/2024	3.031.422	-1,37%	20,97	20,565	21,07	20,83
10/09/2024	2.861.791	0,00%	21,20	20,96	21,23	21,12
09/09/2024	2.891.575	-0,05%	21,18	21,055	21,285	21,12
06/09/2024	3.098.662	-1,63%	21,48	21,04	21,59	21,13
05/09/2024	2.770.630	0,33%	21,55	21,38	21,55	21,48
04/09/2024	4.216.749	-0,70%	21,51	21,29	21,62	21,41
03/09/2024	3.719.511	-0,05%	21,45	21,225	21,645	21,56
30/08/2024	14.061.703	0,70%	21,33	21,305	21,585	21,57
29/08/2024	2.734.664	0,42%	21,41	21,23	21,47	21,42
28/08/2024	2.375.131	-0,28%	21,36	21,21	21,42	21,33
27/08/2024	4.167.870	-0,14%	21,40	21,30	21,53	21,39
26/08/2024	4.195.281	0,66%	21,42	21,335	21,49	21,42
23/08/2024	4.138.622	1,33%	21,05	20,985	21,38	21,28
22/08/2024	2.139.766	0,14%	20,95	20,895	21,10	21,00
21/08/2024	3.557.291	-0,29%	21,10	20,845	21,10	20,97
20/08/2024	2.647.067	-1,54%	21,33	20,945	21,39	21,03
19/08/2024	2.846.347	1,33%	21,08	21,08	21,37	21,36
16/08/2024	2.402.002	-0,14%	21,11	20,99	21,14	21,08
15/08/2024	2.798.181	0,72%	21,12	20,915	21,20	21,11
14/08/2024	2.177.552	0,19%	20,92	20,84	21,035	20,96
13/08/2024	2.697.912	0,00%	20,89	20,66	21,00	20,92
12/08/2024	2.130.262	-0,48%	21,06	20,825	21,085	20,92
09/08/2024	2.567.156	-0,24%	21,06	20,80	21,07	21,02
08/08/2024	2.832.408	1,30%	20,80	20,80	21,175	21,07
07/08/2024	4.264.431	0,68%	20,88	20,80	21,29	20,80
06/08/2024	5.755.059	2,89%	20,21	20,065	20,85	20,66
05/08/2024	5.163.006	-2,90%	19,94	19,68	20,165	20,08
02/08/2024	5.669.380	-1,85%	20,98	20,51	21,06	20,68