Kinder Morgan Inc (KMI)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 >
29/11/2022	30.268.394	2,28%	18,53	18,555	18,945	18,88
28/11/2022	30.009.464	-0,89%	18,53	18,22	18,5881	18,465
25/11/2022	12.358.502	-0,19%	18,53	18,59	18,78	18,615
24/11/2022	14.703.664	-0,37%	18,53	18,48	18,72	18,65
23/11/2022	14.703.664	-0,37%	18,53	18,48	18,72	18,65
22/11/2022	27.876.081	2,41%	18,23	18,41	18,88	18,72
21/11/2022	21.810.395	-0,76%	18,23	17,84	18,30	18,28
18/11/2022	32.216.509	0,66%	18,23	18,13	18,47	18,42
17/11/2022	21.283.156	-0,60%	18,23	18,00	18,30	18,30
16/11/2022	26.265.403	-1,02%	18,29	18,29	18,59	18,41
15/11/2022	25.702.538	0,62%	18,29	18,545	18,8086	18,645
14/11/2022	6.961.569	-0,86%	18,29	18,5325	18,96	18,53
11/11/2022	7.632.260	2,69%	18,29	18,31	18,79	18,69
10/11/2022	6.859.021	3,53%	18,29	17,8408	18,23	18,20
09/11/2022	6.857.289	-3,96%	18,29	17,57	18,245	17,585
08/11/2022	7.011.469	0,33%	18,29	18,13	18,42	18,31
07/11/2022	6.167.084	0,52%	18,23	18,14	18,39	18,265
04/11/2022	8.495.222	0,83%	17,83	17,96	18,48	18,19
03/11/2022	7.618.481	0,78%	17,83	17,72	18,12	18,04
02/11/2022	9.130.529	-1,86%	17,97	17,89	18,39	17,90
01/11/2022	8.080.390	0,66%	17,97	18,115	18,335	18,24
31/10/2022	12.026.957	1,97%	17,97	17,675	18,30	18,12
28/10/2022	8.352.370	0,35%	17,97	17,50	17,885	17,775
27/10/2022	9.849.120	1,47%	17,97	17,905	18,155	17,99
26/10/2022	10.708.236	1,26%	17,62	17,29	17,85	17,73
25/10/2022	8.755.089	1,33%	17,22	17,131	17,545	17,51
24/10/2022	9.864.563	-1,37%	17,35	17,21	17,70	17,28
21/10/2022	8.426.269	2,31%	17,35	17,1134	17,56	17,515
20/10/2022	18.611.613	-4,81%	17,35	16,96	17,67	17,125
19/10/2022	8.440.171	1,24%	17,715	17,63	18,09	17,99
18/10/2022	8.346.136	1,57%	17,715	17,50	17,955	17,775
17/10/2022	6.057.627	1,80%	17,40	17,30	17,65	17,50
14/10/2022	6.758.206	-2,55%	17,04	17,16	17,7499	17,19
13/10/2022	7.919.212	3,46%	17,04	16,86	17,70	17,64
12/10/2022	6.268.474	-0,64%	17,04	16,87	17,185	17,05
11/10/2022	7.885.409	0,53%	16,9685	16,82	17,365	17,16
10/10/2022	6.954.668	-0,99%	17,24	17,035	17,58	17,07
07/10/2022	7.074.568	-0,75%	17,28	17,09	17,485	17,26
06/10/2022	8.350.937	-1,72%	17,69	17,36	17,7996	17,395
05/10/2022	9.484.616	0,17%	17,63	17,31	17,80	17,70
04/10/2022	10.839.363	3,33%	17,35	17,2497	17,68	17,67
03/10/2022	10.532.835	2,76%	17,05	16,96	17,27	17,10
30/09/2022	11.839.606	-0,48%	16,72	16,50	16,86	16,64
29/09/2022	13.076.613	-0,77%	16,70	16,415	16,80	16,71
28/09/2022	10.167.914	3,12%	16,96	16,3599	16,95	16,84
27/09/2022	10.581.839	1,49%	16,96	16,21	16,69	16,33
26/09/2022	12.069.639	-2,66%	16,96	16,05	16,485	16,09
23/09/2022	12.096.631	-4,56%	16,96	16,3407	17,04	16,53
22/09/2022	8.471.078	-1,14%	17,71	17,32	17,73	17,32
21/09/2022	6.274.900	-2,12%	18,11	17,51	18,165	17,52
20/09/2022	7.415.921	-0,83%	17,52	17,73	17,99	17,90
19/09/2022	7.633.140	1,12%	17,52	17,50	18,055	18,05
16/09/2022	8.504.610	-2,62%	18,20	17,70	18,23	17,85
15/09/2022	7.123.329	-1,08%	18,38	18,235	18,57	18,33
14/09/2022	7.499.976	1,98%	18,30	18,28	18,6291	18,53
13/09/2022	8.971.223	-3,04%	18,52	18,085	18,66	18,17
12/09/2022	7.128.218	2,35%	18,485	18,445	18,77	18,74
09/09/2022	6.534.066	1,00%	17,98	18,16	18,39	18,21
08/09/2022	8.931.553	1,23%	17,98	17,765	18,04	18,07
07/09/2022	6.019.105	0,68%	18,49	17,46	17,88	17,89
06/09/2022	7.931.947	-2,47%	18,49	17,75	18,415	17,77
05/09/2022	6.064.426	0,28%	18,49	18,11	18,55	18,22
02/09/2022	6.064.426	0,28%	18,49	18,11	18,55	18,22
01/09/2022	7.244.484	-0,82%	18,21	17,85	18,27	18,17
31/08/2022	6.196.384	-0,87%	18,21	18,05	18,545	18,32
30/08/2022	6.185.631	-2,43%	18,78	18,415	18,90	18,48
29/08/2022	4.000.467	-0,26%	18,96	18,83	19,14	18,94
26/08/2022	6.323.834	-1,40%	19,30	18,9301	19,31	18,99
25/08/2022	5.415.927	0,31%	18,95	19,09	19,31	19,26
24/08/2022	5.993.970	1,62%	18,95	18,85	19,23	19,195
23/08/2022	5.612.117	1,78%	18,77	18,73	18,9865	18,89
22/08/2022	6.348.349	-0,86%	18,66	18,435	18,7396	18,56
19/08/2022	5.856.611	-1,11%	18,87	18,60	18,895	18,72
18/08/2022	4.545.700	1,94%	18,58	18,70	18,95	18,93
17/08/2022	3.888.586	-0,43%	18,58	18,44	18,71	18,57
16/08/2022	4.969.693	0,46%	18,65	18,615	18,80	18,655
15/08/2022	4.812.308	-0,64%	18,16	18,15	18,595	18,57
12/08/2022	5.130.795	0,54%	18,16	18,48	18,71	18,69
11/08/2022	7.455.181	2,48%	18,16	18,31	18,75	18,59
10/08/2022	4.615.767	-1,22%	18,16	17,975	18,245	17,82
09/08/2022	4.597.571	2,04%	17,88	17,79	18,0889	18,04
08/08/2022	6.822.950	1,20%	17,15	17,475	17,79	17,68
05/08/2022	5.813.582	0,98%	17,15	17,06	17,49	17,47
04/08/2022	6.001.415	-2,86%	17,96	17,27	17,765	17,30
03/08/2022	6.981.792	-0,11%	17,96	17,665	18,05	17,81
02/08/2022	11.903.122	-0,39%	17,96	17,63	18,00	17,83
01/08/2022	5.888.322	-0,50%	17,93	17,53	17,92	17,90
29/07/2022	5.978.331	1,28%	17,93	17,84	18,12	17,99
28/07/2022	5.740.756	-0,11%	18,15	17,73	18,18	18,04
27/07/2022	6.311.583	0,33%	18,08	17,72	18,11	18,06
26/07/2022	5.905.311	-0,11%	18,13	17,90	18,23	18,00
25/07/2022	5.840.925	2,10%	17,87	17,705	18,03	18,02
22/07/2022	6.139.536	0,00%	17,75	17,55	17,865	17,66
21/07/2022	11.224.179	1,96%	16,825	16,76	17,695	17,66
20/07/2022	5.327.903	0,23%	17,29	17,155	17,46	17,34
19/07/2022	5.601.726	2,25%	16,99	16,96	17,33	17,31
18/07/2022	3.362.656	1,13%	16,90	16,892	17,14	16,95
15/07/2022	3.703.273	1,09%	16,90	16,55	16,91	16,76
14/07/2022	5.628.132	0,54%	16,14	16,0548	16,59	16,69
13/07/2022	4.126.709	-0,30%	16,52	16,45	16,80	16,60