Kinder Morgan Inc (KMI)
Exportar para Excel
| << < 1 2 3 4 5 > >> |
| 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
|
| 20/10/2025 |
11.208.790 |
0,51%
|
27,47
|
27,35
|
27,87
|
27,52
|
| 17/10/2025 |
7.353.173 |
0,63%
|
27,35
|
27,04
|
27,40
|
27,38
|
| 16/10/2025 |
6.945.870 |
-1,45%
|
27,92
|
27,00
|
27,92
|
27,21
|
| 15/10/2025 |
4.411.380 |
1,12%
|
27,41
|
27,34
|
27,825
|
27,61
|
| 14/10/2025 |
5.512.486 |
-0,09%
|
27,22
|
27,00
|
27,38
|
27,31
|
| 13/10/2025 |
6.442.458 |
0,89%
|
27,22
|
27,015
|
27,365
|
27,34
|
| 10/10/2025 |
6.289.899 |
-1,49%
|
27,44
|
27,10
|
27,80
|
27,10
|
| 09/10/2025 |
7.106.489 |
-2,20%
|
28,00
|
27,4601
|
28,34
|
27,52
|
| 08/10/2025 |
6.709.135 |
0,46%
|
28,09
|
27,615
|
28,185
|
28,14
|
| 07/10/2025 |
4.941.366 |
0,29%
|
27,994
|
27,7237
|
28,0797
|
28,01
|
| 06/10/2025 |
5.271.068 |
-1,86%
|
28,60
|
27,93
|
28,615
|
27,93
|
| 03/10/2025 |
7.031.740 |
0,85%
|
28,23
|
28,0325
|
28,73
|
28,46
|
| 02/10/2025 |
6.151.312 |
-0,28%
|
28,31
|
28,15
|
28,89
|
28,22
|
| 01/10/2025 |
7.113.350 |
-0,04%
|
28,25
|
28,00
|
28,40
|
28,30
|
| 30/09/2025 |
7.749.135 |
-0,15%
|
28,15
|
28,08
|
28,47
|
28,31
|
| 29/09/2025 |
7.120.342 |
0,57%
|
28,29
|
28,01
|
28,37
|
28,37
|
| 26/09/2025 |
6.597.072 |
0,99%
|
28,07
|
27,93
|
28,51
|
28,21
|
| 25/09/2025 |
6.601.361 |
0,47%
|
27,86
|
27,53
|
28,1958
|
27,93
|
| 24/09/2025 |
6.782.720 |
1,29%
|
27,56
|
27,50
|
28,03
|
27,82
|
| 23/09/2025 |
5.108.500 |
1,07%
|
27,31
|
27,14
|
27,73
|
27,47
|
| 22/09/2025 |
4.251.368 |
-0,84%
|
27,39
|
27,18
|
27,46
|
27,18
|
| 19/09/2025 |
5.118.458 |
-0,85%
|
27,74
|
27,2846
|
27,74
|
27,42
|
| 18/09/2025 |
4.429.342 |
0,36%
|
27,58
|
27,49
|
27,8799
|
27,67
|
| 17/09/2025 |
4.772.478 |
1,31%
|
27,31
|
27,275
|
27,66
|
27,57
|
| 16/09/2025 |
5.379.998 |
-0,57%
|
27,24
|
27,07
|
27,41
|
27,21
|
| 15/09/2025 |
4.666.627 |
-0,76%
|
27,67
|
27,335
|
27,746
|
27,36
|
| 12/09/2025 |
4.484.891 |
0,02%
|
27,57
|
26,815
|
27,8111
|
27,58
|
| 11/09/2025 |
5.308.826 |
0,64%
|
27,32
|
27,21
|
27,58
|
27,57
|
| 10/09/2025 |
5.533.789 |
2,57%
|
26,6007
|
26,6007
|
27,45
|
27,38
|
| 09/09/2025 |
5.421.843 |
0,62%
|
26,46
|
26,46
|
26,90
|
26,64
|
| 08/09/2025 |
5.749.445 |
-0,34%
|
26,6301
|
26,285
|
27,085
|
26,48
|
| 05/09/2025 |
6.343.106 |
-0,45%
|
26,84
|
26,22
|
26,845
|
26,59
|
| 04/09/2025 |
6.493.938 |
-0,08%
|
26,73
|
26,61
|
27,145
|
26,71
|
| 03/09/2025 |
5.507.739 |
-0,04%
|
26,60
|
26,565
|
26,88
|
26,73
|
| 02/09/2025 |
5.707.560 |
-0,89%
|
26,97
|
26,55
|
26,975
|
26,74
|
| 29/08/2025 |
5.389.662 |
-0,11%
|
26,99
|
26,835
|
27,09
|
26,98
|
| 28/08/2025 |
5.677.400 |
0,58%
|
26,80
|
26,731
|
27,045
|
27,01
|
| 27/08/2025 |
6.518.087 |
0,79%
|
26,75
|
26,57
|
26,915
|
26,83
|
| 26/08/2025 |
5.327.015 |
0,60%
|
26,46
|
26,14
|
26,665
|
26,62
|
| 25/08/2025 |
4.380.459 |
-0,81%
|
26,8703
|
26,435
|
26,8703
|
26,48
|
| 22/08/2025 |
5.078.714 |
-0,49%
|
26,90
|
26,63
|
26,99
|
26,70
|
| 21/08/2025 |
5.421.617 |
0,94%
|
26,3817
|
26,3817
|
26,91
|
26,82
|
| 20/08/2025 |
9.153.354 |
0,59%
|
26,30
|
26,27
|
26,73
|
26,57
|
| 19/08/2025 |
5.380.373 |
0,59%
|
26,33
|
26,015
|
26,40
|
26,40
|
| 18/08/2025 |
5.239.692 |
-1,65%
|
26,65
|
26,1846
|
26,65
|
26,23
|
| 15/08/2025 |
5.970.056 |
-0,67%
|
26,88
|
26,64
|
26,99
|
26,67
|
| 14/08/2025 |
6.468.478 |
-0,07%
|
26,76
|
26,685
|
27,10
|
26,85
|
| 13/08/2025 |
6.310.647 |
1,17%
|
26,65
|
26,265
|
26,87
|
26,87
|
| 12/08/2025 |
7.924.099 |
-1,23%
|
27,00
|
26,27
|
27,00
|
26,56
|
| 11/08/2025 |
5.185.077 |
0,00%
|
26,93
|
26,76
|
27,09
|
26,89
|
| 08/08/2025 |
7.120.162 |
0,49%
|
26,9203
|
26,67
|
27,069
|
26,89
|
| 07/08/2025 |
7.113.805 |
0,04%
|
26,90
|
26,76
|
27,178
|
26,76
|
| 06/08/2025 |
19.087.959 |
-4,60%
|
27,48
|
26,67
|
27,48
|
26,75
|
| 05/08/2025 |
9.297.058 |
-0,85%
|
28,14
|
27,42
|
28,31
|
28,04
|
| 04/08/2025 |
8.174.520 |
0,61%
|
28,01
|
28,01
|
28,46
|
28,28
|
| 01/08/2025 |
8.008.994 |
0,14%
|
27,98
|
27,50
|
28,225
|
28,10
|
| 31/07/2025 |
6.389.882 |
1,24%
|
27,58
|
27,55
|
28,115
|
28,06
|
| 30/07/2025 |
8.148.900 |
0,47%
|
27,86
|
27,7175
|
28,21
|
27,7175
|
| 29/07/2025 |
9.283.372 |
2,46%
|
27,50
|
27,13
|
27,95
|
27,88
|
| 28/07/2025 |
7.601.029 |
-0,66%
|
27,52
|
27,13
|
27,64
|
27,21
|
| 25/07/2025 |
8.811.208 |
-0,11%
|
26,78
|
26,74
|
27,70
|
27,39
|
| 24/07/2025 |
9.789.090 |
2,28%
|
26,93
|
26,4801
|
27,475
|
27,42
|
| 23/07/2025 |
10.658.278 |
-0,56%
|
27,16
|
26,4801
|
27,3252
|
26,81
|
| 22/07/2025 |
6.558.948 |
-0,52%
|
27,75
|
26,9519
|
27,78
|
26,97
|
| 21/07/2025 |
7.692.634 |
-2,76%
|
27,88
|
27,00
|
27,88
|
27,11
|
| 18/07/2025 |
9.297.265 |
1,42%
|
27,75
|
26,89
|
28,00
|
27,88
|
| 17/07/2025 |
13.196.860 |
-1,51%
|
27,94
|
26,89
|
28,1099
|
27,49
|
| 16/07/2025 |
8.451.954 |
-0,04%
|
28,29
|
27,765
|
28,46
|
27,91
|
| 15/07/2025 |
8.336.014 |
-1,34%
|
27,80
|
27,75
|
28,46
|
27,94
|
| 14/07/2025 |
7.913.460 |
1,72%
|
27,79
|
27,75
|
28,34
|
28,32
|
| 11/07/2025 |
5.106.108 |
0,18%
|
27,69
|
27,32
|
27,93
|
27,84
|
| 10/07/2025 |
6.024.523 |
-0,04%
|
28,25
|
27,32
|
28,26
|
27,79
|
