Kinder Morgan Inc (KMI)
Exportar para Excel
| < 1 2 3 4 5 > >> |
| 20/04/2026 |
5.160.383 |
-0,25%
|
32,0353
|
31,71
|
32,42
|
31,94
|
| 17/04/2026 |
5.939.881 |
0,72%
|
31,0814
|
30,9206
|
32,09
|
32,02
|
| 16/04/2026 |
4.633.931 |
0,33%
|
31,71
|
31,57
|
32,065
|
31,79
|
| 15/04/2026 |
6.107.753 |
0,16%
|
31,58
|
31,395
|
31,845
|
31,70
|
| 14/04/2026 |
8.734.693 |
-1,31%
|
31,99
|
31,36
|
32,00
|
31,65
|
| 13/04/2026 |
4.126.601 |
-1,87%
|
32,8729
|
31,7201
|
33,14
|
32,07
|
| 10/04/2026 |
4.356.634 |
-0,88%
|
32,98
|
32,46
|
33,01
|
32,68
|
| 09/04/2026 |
4.410.529 |
0,06%
|
33,10
|
32,76
|
33,76
|
32,97
|
| 08/04/2026 |
6.811.129 |
-1,02%
|
32,3981
|
32,025
|
33,06
|
32,96
|
| 07/04/2026 |
4.697.803 |
0,18%
|
33,30
|
33,02
|
33,795
|
33,30
|
| 06/04/2026 |
3.533.203 |
0,67%
|
32,99
|
32,813
|
33,215
|
33,19
|
| 02/04/2026 |
4.489.014 |
0,27%
|
33,40
|
32,825
|
33,425
|
32,97
|
| 01/04/2026 |
6.052.736 |
-1,94%
|
33,06
|
32,52
|
33,3123
|
32,88
|
| 31/03/2026 |
7.319.252 |
-0,54%
|
33,8348
|
33,025
|
33,89
|
33,53
|
| 30/03/2026 |
4.329.252 |
-1,10%
|
34,3883
|
33,52
|
34,39
|
33,65
|
| 27/03/2026 |
8.570.940 |
-0,09%
|
34,2418
|
33,83
|
34,726
|
34,03
|
| 26/03/2026 |
4.676.201 |
0,28%
|
34,25
|
33,775
|
34,40
|
34,07
|
| 25/03/2026 |
7.591.477 |
0,15%
|
33,80
|
33,6686
|
34,2599
|
33,98
|
| 24/03/2026 |
6.605.454 |
0,65%
|
33,76
|
33,61
|
34,225
|
33,93
|
| 23/03/2026 |
9.857.464 |
2,73%
|
32,96
|
32,44
|
33,82
|
33,71
|
| 20/03/2026 |
6.271.756 |
-1,69%
|
33,72
|
32,825
|
33,72
|
32,84
|
| 19/03/2026 |
6.601.962 |
2,55%
|
32,59
|
32,50
|
33,715
|
33,44
|
| 18/03/2026 |
5.837.003 |
-1,97%
|
33,40
|
32,61
|
33,40
|
32,61
|
| 17/03/2026 |
5.648.304 |
-0,12%
|
33,45
|
33,2327
|
33,875
|
33,27
|
| 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
|
