Kinder Morgan Inc (KMI)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 1 2 3 4
07/03/2024	2.985.803	0,28%	17,87	17,82	17,945	17,87
06/03/2024	2.767.537	0,56%	17,77	17,75	17,92	17,82
05/03/2024	2.692.160	0,85%	17,60	17,57	17,85	17,72
04/03/2024	2.296.231	0,63%	17,45	17,42	17,61	17,57
01/03/2024	2.613.830	0,40%	17,43	17,35	17,495	17,46
29/02/2024	4.977.112	1,40%	17,24	17,185	17,44	17,39
28/02/2024	3.642.557	-0,12%	17,17	17,025	17,255	17,15
27/02/2024	2.887.908	0,23%	17,21	17,05	17,23	17,17
26/02/2024	2.594.291	-0,70%	17,20	17,095	17,31	17,13
23/02/2024	2.133.647	-0,06%	17,20	17,17	17,36	17,25
22/02/2024	3.345.777	-0,92%	17,30	17,14	17,31	17,26
21/02/2024	2.292.021	2,11%	17,14	17,095	17,44	17,42
20/02/2024	2.781.595	-0,29%	17,12	16,995	17,22	17,06
16/02/2024	4.980.890	0,82%	16,97	16,915	17,18	17,11
15/02/2024	3.520.834	2,41%	16,51	16,51	17,035	16,97
14/02/2024	2.995.053	0,00%	16,62	16,495	16,64	16,57
13/02/2024	3.128.477	-1,25%	16,74	16,475	16,89	16,57
12/02/2024	2.101.301	1,02%	16,62	16,58	16,835	16,78
09/02/2024	2.323.626	-0,12%	16,63	16,53	16,72	16,61
08/02/2024	3.406.796	-0,12%	16,64	16,57	16,73	16,63
07/02/2024	3.045.627	-0,24%	16,74	16,525	16,76	16,65
06/02/2024	2.426.099	0,12%	16,67	16,605	16,73	16,69
05/02/2024	3.019.912	-1,71%	16,83	16,63	16,83	16,67
02/02/2024	3.504.044	-0,41%	16,94	16,745	17,045	16,96
01/02/2024	2.739.889	0,65%	16,92	16,87	17,18	17,03
31/01/2024	3.709.207	-1,69%	17,22	16,91	17,25	16,92
30/01/2024	2.692.173	-0,92%	17,04	17,01	17,225	17,21
29/01/2024	2.397.446	-0,40%	17,44	17,255	17,445	17,37
26/01/2024	2.507.511	0,63%	17,33	17,30	17,465	17,44
25/01/2024	5.415.300	2,61%	16,98	16,945	17,34	17,33
24/01/2024	5.107.967	-1,11%	17,14	16,855	17,15	16,89
23/01/2024	2.636.085	-0,70%	17,15	17,045	17,21	17,08
19/01/2024	4.016.730	-0,64%	17,36	17,10	17,36	17,20
18/01/2024	7.081.331	-1,42%	17,42	17,10	17,51	17,31
17/01/2024	2.680.298	-1,46%	17,66	17,505	17,845	17,56
16/01/2024	3.312.611	-0,83%	17,92	17,805	17,975	17,82
12/01/2024	1.997.806	0,73%	18,07	17,895	18,15	17,97
11/01/2024	3.588.871	-0,61%	17,97	17,70	17,99	17,84
10/01/2024	2.976.087	-0,55%	18,02	17,905	18,06	17,95
09/01/2024	2.929.291	-0,33%	18,10	17,96	18,14	18,05
08/01/2024	2.553.315	0,50%	17,86	17,80	18,11	18,11
05/01/2024	2.511.966	0,39%	18,04	17,87	18,11	18,02
04/01/2024	2.538.286	-0,55%	18,16	17,905	18,24	17,95
03/01/2024	2.679.055	1,23%	17,81	17,77	18,125	18,05
02/01/2024	3.935.210	1,08%	17,70	17,67	17,895	17,83
29/12/2023	2.527.558	-0,28%	17,70	17,57	17,70	17,64
28/12/2023	1.811.572	-0,45%	17,71	17,625	17,80	17,69
27/12/2023	1.822.023	-0,45%	17,79	17,665	17,865	17,77
26/12/2023	1.650.577	0,73%	17,77	17,725	17,89	17,85
22/12/2023	1.846.129	0,45%	17,71	17,665	17,83	17,72
21/12/2023	2.962.745	0,80%	17,55	17,00	17,65	17,64
20/12/2023	4.325.322	-0,79%	17,64	17,50	17,74	17,50
19/12/2023	2.935.816	0,40%	17,62	17,54	17,72	17,64
18/12/2023	3.813.582	0,46%	17,76	17,55	17,835	17,57
15/12/2023	18.265.879	-1,13%	17,46	17,38	17,61	17,49
14/12/2023	3.844.447	1,20%	17,67	17,61	17,875	17,69
13/12/2023	3.376.776	1,51%	17,21	17,105	17,54	17,48
12/12/2023	3.519.490	-1,99%	17,50	17,15	17,52	17,22
11/12/2023	3.241.685	-0,73%	17,67	17,53	17,70	17,57
08/12/2023	2.354.417	1,14%	17,55	17,51	17,71	17,70
07/12/2023	3.159.677	-0,17%	17,62	17,455	17,66	17,50
06/12/2023	2.988.526	0,17%	17,47	17,42	17,685	17,53
05/12/2023	4.191.700	-1,96%	17,85	17,49	17,89	17,50
04/12/2023	2.246.998	0,56%	17,69	17,66	17,895	17,85
01/12/2023	2.575.286	1,02%	17,54	17,51	17,795	17,75
30/11/2023	11.994.926	1,44%	17,42	17,37	17,59	17,57
29/11/2023	2.327.798	0,17%	17,38	17,21	17,46	17,32
28/11/2023	10.998.481	-0,12%	17,35	17,26	17,43	17,29
27/11/2023	10.947.035	-0,23%	17,30	17,245	17,35	17,31
24/11/2023	1.321.966	0,35%	17,33	17,285	17,46	17,35
22/11/2023	13.233.979	0,99%	16,94	16,902	17,30	17,29
21/11/2023	11.961.155	66,86%	16,96	16,90	17,14	17,12