Kinder Morgan Inc (KMI)
Exportar para Excel
| << < 2 3 4 5 6 > |
| 14/02/2025 |
5.579.655 |
-0,04%
|
26,28
|
26,54
|
27,00
|
26,54
|
| 13/02/2025 |
7.137.313 |
1,07%
|
26,36
|
26,19
|
26,75
|
26,56
|
| 12/02/2025 |
8.025.834 |
-1,90%
|
26,99
|
26,13
|
26,845
|
26,28
|
| 11/02/2025 |
9.489.733 |
-1,03%
|
27,20
|
26,39
|
26,99
|
26,79
|
| 10/02/2025 |
9.296.258 |
0,11%
|
26,86
|
26,74
|
27,29
|
27,07
|
| 07/02/2025 |
6.782.500 |
0,97%
|
26,87
|
26,58
|
27,22
|
27,04
|
| 06/02/2025 |
8.710.636 |
-3,11%
|
27,68
|
26,535
|
27,60
|
26,78
|
| 05/02/2025 |
5.939.229 |
0,51%
|
27,395
|
27,485
|
27,88
|
27,64
|
| 04/02/2025 |
5.432.028 |
-0,29%
|
27,395
|
27,325
|
27,75
|
27,50
|
| 03/02/2025 |
6.400.892 |
1,43%
|
28,10
|
26,73
|
27,79
|
27,58
|
| 31/01/2025 |
10.091.178 |
-2,21%
|
27,57
|
27,1925
|
28,14
|
27,1925
|
| 30/01/2025 |
8.070.810 |
2,93%
|
27,57
|
27,50
|
28,209
|
28,10
|
| 29/01/2025 |
7.540.712 |
-0,58%
|
27,56
|
27,13
|
27,975
|
27,30
|
| 28/01/2025 |
12.940.286 |
0,00%
|
27,56
|
26,95
|
27,595
|
27,46
|
| 27/01/2025 |
18.167.287 |
-9,28%
|
29,04
|
27,285
|
29,21
|
27,46
|
| 24/01/2025 |
6.175.464 |
-0,69%
|
31,00
|
30,1701
|
30,555
|
30,27
|
| 23/01/2025 |
10.693.595 |
-0,98%
|
31,44
|
30,09
|
31,17
|
30,48
|
| 22/01/2025 |
9.268.389 |
-0,87%
|
31,44
|
30,6634
|
31,46
|
30,78
|
| 21/01/2025 |
10.254.241 |
3,40%
|
30,575
|
30,5514
|
31,48
|
31,22
|
| 20/01/2025 |
5.133.906 |
0,00%
|
29,95
|
29,89
|
30,50
|
30,31
|
| 17/01/2025 |
7.339.450 |
0,83%
|
29,43
|
29,88
|
30,51
|
30,32
|
| 16/01/2025 |
10.535.584 |
2,11%
|
29,43
|
29,345
|
30,07
|
30,06
|
| 15/01/2025 |
5.393.434 |
1,10%
|
28,58
|
29,25
|
29,58
|
29,44
|
| 14/01/2025 |
7.353.405 |
2,10%
|
28,25
|
28,48
|
29,2889
|
29,12
|
| 13/01/2025 |
6.196.500 |
1,28%
|
28,49
|
28,18
|
28,66
|
28,52
|
| 09/01/2025 |
6.284.599 |
1,38%
|
27,75
|
27,725
|
28,31
|
28,16
|
| 08/01/2025 |
6.228.530 |
1,73%
|
27,94
|
27,725
|
28,31
|
28,195
|
| 07/01/2025 |
5.190.431 |
-0,07%
|
27,94
|
27,69
|
28,09
|
27,81
|
| 06/01/2025 |
6.535.939 |
-1,56%
|
28,25
|
27,73
|
28,39
|
27,83
|
| 03/01/2025 |
5.230.064 |
0,57%
|
27,62
|
28,135
|
28,53
|
28,27
|
| 02/01/2025 |
6.293.699 |
3,47%
|
27,42
|
27,56
|
28,21
|
28,11
|
| 31/12/2024 |
0 |
0,15%
|
27,42
|
27,36
|
27,74
|
27,40
|
| 30/12/2024 |
3.994.183 |
0,66%
|
27,16
|
26,935
|
27,55
|
27,55
|
| 27/12/2024 |
3.136.048 |
-0,26%
|
27,18
|
27,045
|
27,36
|
27,18
|
| 26/12/2024 |
3.229.121 |
0,11%
|
27,25
|
27,095
|
27,29
|
27,25
|
| 24/12/2024 |
0 |
1,26%
|
27,15
|
26,99
|
27,39
|
27,33
|
| 23/12/2024 |
5.196.443 |
0,75%
|
26,23
|
26,55
|
27,10
|
27,05
|
| 20/12/2024 |
6.269.116 |
2,42%
|
26,16
|
26,145
|
26,99
|
26,85
|
| 19/12/2024 |
8.483.701 |
1,59%
|
26,16
|
25,845
|
26,505
|
26,24
|
| 18/12/2024 |
0 |
-2,93%
|
26,40
|
25,78
|
26,65
|
25,83
|
| 17/12/2024 |
5.495.582 |
0,19%
|
26,70
|
26,12
|
26,71
|
26,61
|
| 16/12/2024 |
4.992.069 |
-0,91%
|
26,87
|
26,415
|
26,75
|
26,56
|
| 13/12/2024 |
3.982.626 |
-0,07%
|
26,90
|
26,70
|
26,99
|
26,88
|
| 12/12/2024 |
4.757.122 |
-0,19%
|
26,90
|
26,80
|
27,43
|
26,90
|
| 11/12/2024 |
5.851.637 |
0,22%
|
27,32
|
26,88
|
27,265
|
26,95
|
| 10/12/2024 |
6.170.483 |
-0,78%
|
27,82
|
26,794
|
27,40
|
26,89
|
| 09/12/2024 |
5.034.166 |
-2,40%
|
27,93
|
27,02
|
27,88
|
27,10
|
| 06/12/2024 |
5.781.663 |
-0,72%
|
27,93
|
27,63
|
28,14
|
27,77
|
| 05/12/2024 |
6.204.098 |
2,12%
|
27,51
|
27,505
|
28,22
|
27,97
|
| 04/12/2024 |
3.973.467 |
0,29%
|
27,36
|
27,12
|
27,42
|
27,39
|
| 03/12/2024 |
5.148.869 |
-0,07%
|
28,23
|
27,20
|
27,55
|
27,42
|
| 02/12/2024 |
4.499.644 |
-2,94%
|
28,15
|
27,34
|
28,24
|
27,44
|
| 29/11/2024 |
2.883.345 |
0,68%
|
28,24
|
27,96
|
28,345
|
28,27
|
| 27/11/2024 |
3.102.461 |
-0,07%
|
28,2305
|
27,86
|
28,24
|
28,07
|
| 26/11/2024 |
4.894.715 |
0,86%
|
27,87
|
27,65
|
28,72
|
28,09
|
| 25/11/2024 |
7.923.680 |
-2,25%
|
28,60
|
27,65
|
28,72
|
27,85
|
| 22/11/2024 |
5.536.624 |
-0,18%
|
28,6228
|
27,98
|
28,81
|
28,49
|
| 21/11/2024 |
6.763.368 |
1,93%
|
28,16
|
27,77
|
28,67
|
28,54
|
| 20/11/2024 |
4.440.677 |
-0,29%
|
28,1564
|
27,59
|
28,275
|
28,00
|
| 19/11/2024 |
8.273.525 |
1,08%
|
27,6472
|
27,35
|
28,15
|
28,08
|
| 18/11/2024 |
6.791.801 |
1,87%
|
27,37
|
27,34
|
27,84
|
27,78
|
| 15/11/2024 |
5.431.376 |
1,91%
|
26,765
|
26,64
|
27,315
|
27,27
|
| 14/11/2024 |
4.508.353 |
-0,15%
|
26,86
|
26,645
|
27,33
|
26,76
|
| 13/11/2024 |
4.718.557 |
-1,40%
|
27,29
|
26,76
|
27,585
|
26,80
|
| 12/11/2024 |
6.552.923 |
-0,33%
|
26,88
|
26,88
|
27,585
|
27,18
|
| 11/11/2024 |
6.697.352 |
1,45%
|
26,96
|
26,88
|
27,3254
|
27,27
|
| 08/11/2024 |
7.966.028 |
1,78%
|
26,41
|
26,19
|
27,00
|
26,88
|
| 07/11/2024 |
5.603.496 |
0,23%
|
25,38
|
25,38
|
26,585
|
26,41
|
| 06/11/2024 |
12.156.574 |
6,80%
|
25,25
|
24,54
|
26,585
|
26,35
|
| 05/11/2024 |
7.322.764 |
%
|
24,265
|
24,54
|
24,95
|
24,71
|
| 04/11/2024 |
6.185.272 |
%
|
24,265
|
23,97
|
24,50
|
24,49
|
| 01/11/2024 |
5.937.589 |
%
|
24,59
|
24,14
|
24,665
|
24,485
|
| 31/10/2024 |
5.499.255 |
%
|
24,59
|
24,35
|
24,74
|
24,51
|
| 30/10/2024 |
6.636.411 |
%
|
24,705
|
24,67
|
25,10
|
24,84
|
| 29/10/2024 |
4.094.284 |
%
|
25,09
|
24,505
|
24,86
|
24,63
|
| 28/10/2024 |
5.237.194 |
%
|
25,09
|
24,69
|
24,9252
|
24,80
|
| 25/10/2024 |
7.798.959 |
%
|
25,09
|
24,91
|
25,20
|
24,95
|
| 24/10/2024 |
8.347.962 |
%
|
24,87
|
24,785
|
25,08
|
24,99
|
| 23/10/2024 |
5.227.199 |
%
|
24,76
|
24,595
|
24,855
|
24,77
|
| 22/10/2024 |
4.254.869 |
%
|
24,73
|
24,57
|
24,965
|
24,81
|
| 21/10/2024 |
4.864.507 |
%
|
24,73
|
24,65
|
25,00
|
24,74
|
| 18/10/2024 |
6.288.067 |
%
|
24,73
|
24,66
|
24,98
|
24,95
|
| 17/10/2024 |
12.884.247 |
%
|
24,73
|
24,50
|
25,43
|
24,82
|
| 16/10/2024 |
7.258.426 |
%
|
24,535
|
24,70
|
25,06
|
24,93
|
| 15/10/2024 |
8.556.331 |
%
|
24,535
|
24,5116
|
24,97
|
24,76
|
| 14/10/2024 |
7.847.414 |
%
|
24,535
|
24,511
|
25,0199
|
24,95
|
| 11/10/2024 |
10.111.413 |
%
|
24,02
|
23,86
|
24,70
|
24,70
|
| 10/10/2024 |
8.147.803 |
%
|
23,23
|
23,3637
|
23,83
|
23,81
|
| 09/10/2024 |
2.644.245 |
%
|
23,23
|
23,19
|
23,54
|
23,48
|
| 08/10/2024 |
4.044.366 |
%
|
23,60
|
23,0601
|
23,54
|
23,32
|
| 07/10/2024 |
3.749.715 |
%
|
23,60
|
23,5703
|
23,83
|
23,58
|
| 04/10/2024 |
5.145.740 |
%
|
22,98
|
23,29
|
23,65
|
23,62
|
| 03/10/2024 |
8.499.399 |
%
|
22,98
|
22,785
|
23,42
|
23,35
|
| 02/10/2024 |
6.763.595 |
%
|
22,67
|
22,60
|
22,99
|
22,94
|
| 01/10/2024 |
6.141.838 |
%
|
22,03
|
22,03
|
22,63
|
22,59
|
| 30/09/2024 |
3.878.931 |
%
|
21,85
|
21,655
|
22,13
|
22,09
|
| 27/09/2024 |
5.005.150 |
%
|
21,89
|
21,61
|
21,875
|
21,79
|
| 26/09/2024 |
6.257.953 |
%
|
21,89
|
21,62
|
22,058
|
21,68
|
| 25/09/2024 |
3.599.784 |
%
|
22,30
|
22,04
|
22,26
|
22,09
|
| 24/09/2024 |
5.324.772 |
%
|
22,30
|
22,06
|
22,335
|
22,22
|
