Kinder Morgan Inc (KMI)
Exportar para Excel
| 1 2 3 4 5 > >> |
| 21-11-2024 |
3.560.640 |
2,09%
|
28,10
|
27,98
|
28,60
|
28,585
|
| 20-11-2024 |
3.936.916 |
-0,29%
|
28,10
|
27,77
|
28,27
|
28,00
|
| 19-11-2024 |
3.000.885 |
1,08%
|
27,59
|
27,59
|
28,145
|
28,08
|
| 18-11-2024 |
3.213.712 |
1,87%
|
27,35
|
27,35
|
27,835
|
27,78
|
| 15-11-2024 |
4.200.317 |
1,91%
|
26,71
|
26,69
|
27,315
|
27,27
|
| 14-11-2024 |
2.578.605 |
-0,15%
|
26,75
|
26,64
|
26,965
|
26,76
|
| 13-11-2024 |
3.085.792 |
-1,40%
|
27,30
|
26,765
|
27,30
|
26,80
|
| 12-11-2024 |
3.845.036 |
-0,33%
|
27,29
|
27,12
|
27,58
|
27,18
|
| 11-11-2024 |
3.888.296 |
1,45%
|
26,97
|
26,91
|
27,325
|
27,27
|
| 08-11-2024 |
5.381.583 |
1,78%
|
26,38
|
26,31
|
26,99
|
26,88
|
| 07-11-2024 |
3.527.240 |
0,23%
|
26,26
|
26,20
|
26,51
|
26,41
|
| 06-11-2024 |
7.523.808 |
6,64%
|
25,46
|
25,42
|
26,585
|
26,35
|
| 05-11-2024 |
4.353.216 |
0,90%
|
24,60
|
24,54
|
24,95
|
24,71
|
| 04-11-2024 |
3.720.203 |
1,28%
|
24,27
|
23,98
|
24,50
|
24,49
|
| 01-11-2024 |
3.635.045 |
-1,35%
|
24,56
|
24,14
|
24,66
|
24,18
|
| 31-10-2024 |
3.841.425 |
-1,33%
|
24,55
|
24,35
|
24,68
|
24,51
|
| 30-10-2024 |
4.095.707 |
0,85%
|
24,70
|
24,67
|
25,09
|
24,84
|
| 29-10-2024 |
2.632.396 |
-0,69%
|
24,86
|
24,51
|
24,86
|
24,63
|
| 28-10-2024 |
2.804.287 |
-0,60%
|
24,71
|
24,69
|
24,93
|
24,80
|
| 25-10-2024 |
4.180.398 |
-0,16%
|
25,10
|
24,91
|
25,195
|
24,95
|
| 24-10-2024 |
4.507.500 |
0,89%
|
24,90
|
24,77
|
25,075
|
24,99
|
| 23-10-2024 |
2.410.957 |
-0,16%
|
24,75
|
24,60
|
24,855
|
24,77
|
| 22-10-2024 |
2.136.049 |
0,28%
|
24,70
|
24,575
|
24,965
|
24,81
|
| 21-10-2024 |
2.407.949 |
-0,84%
|
25,00
|
24,655
|
25,00
|
24,74
|
| 18-10-2024 |
3.825.253 |
0,52%
|
24,89
|
24,66
|
24,975
|
24,95
|
| 17-10-2024 |
5.833.470 |
-0,44%
|
24,75
|
24,59
|
25,43
|
24,82
|
| 16-10-2024 |
5.554.299 |
0,69%
|
24,80
|
24,70
|
25,06
|
24,93
|
| 15-10-2024 |
4.187.980 |
-0,48%
|
24,73
|
24,515
|
24,965
|
24,76
|
| 14-10-2024 |
4.044.715 |
0,73%
|
24,58
|
24,515
|
25,01
|
24,88
|
| 11-10-2024 |
6.377.281 |
4,13%
|
24,00
|
23,86
|
24,70
|
24,70
|
| 10-10-2024 |
6.126.665 |
1,02%
|
23,55
|
23,365
|
23,83
|
23,72
|
| 09-10-2024 |
2.645.483 |
0,69%
|
23,20
|
23,19
|
23,54
|
23,48
|
| 08-10-2024 |
3.461.988 |
-1,10%
|
23,50
|
23,07
|
23,52
|
23,32
|
| 07-10-2024 |
2.991.728 |
-0,17%
|
23,61
|
23,57
|
23,835
|
23,58
|
| 04-10-2024 |
3.126.375 |
1,16%
|
23,42
|
23,30
|
23,645
|
23,62
|
| 03-10-2024 |
5.152.495 |
1,79%
|
22,97
|
22,79
|
23,41
|
23,35
|
| 02-10-2024 |
4.726.355 |
1,55%
|
22,65
|
22,60
|
22,985
|
22,94
|
| 01-10-2024 |
4.612.871 |
2,26%
|
22,03
|
22,03
|
22,63
|
22,59
|
| 30-09-2024 |
4.084.869 |
1,38%
|
21,82
|
21,65
|
22,125
|
22,09
|
| 27-09-2024 |
4.140.957 |
0,51%
|
21,72
|
21,615
|
21,87
|
21,79
|
| 26-09-2024 |
4.710.855 |
-1,86%
|
21,87
|
21,625
|
22,065
|
21,68
|
| 25-09-2024 |
3.967.430 |
-0,59%
|
22,23
|
22,045
|
22,26
|
22,09
|
| 24-09-2024 |
3.075.126 |
0,18%
|
22,31
|
22,06
|
22,33
|
22,22
|
| 23-09-2024 |
3.830.269 |
1,79%
|
21,85
|
21,83
|
22,20
|
22,18
|
| 20-09-2024 |
9.894.142 |
0,93%
|
21,48
|
21,455
|
21,87
|
21,79
|
| 19-09-2024 |
3.124.518 |
-0,09%
|
21,77
|
21,555
|
21,835
|
21,59
|
| 18-09-2024 |
3.100.184 |
0,23%
|
21,61
|
21,595
|
21,83
|
21,61
|
| 17-09-2024 |
2.570.636 |
0,42%
|
21,51
|
21,435
|
21,735
|
21,56
|
| 16-09-2024 |
4.160.126 |
1,56%
|
21,35
|
21,30
|
21,55
|
21,47
|
| 13-09-2024 |
2.655.560 |
0,96%
|
21,04
|
20,97
|
21,155
|
21,14
|
| 12-09-2024 |
2.490.522 |
0,53%
|
20,86
|
20,72
|
21,015
|
20,94
|
| 11-09-2024 |
3.031.422 |
-1,37%
|
20,97
|
20,565
|
21,07
|
20,83
|
| 10-09-2024 |
2.861.791 |
0,00%
|
21,20
|
20,96
|
21,23
|
21,12
|
| 09-09-2024 |
2.891.575 |
-0,05%
|
21,18
|
21,055
|
21,285
|
21,12
|
| 06-09-2024 |
3.098.662 |
-1,63%
|
21,48
|
21,04
|
21,59
|
21,13
|
| 05-09-2024 |
2.770.630 |
0,33%
|
21,55
|
21,38
|
21,55
|
21,48
|
| 04-09-2024 |
4.216.749 |
-0,70%
|
21,51
|
21,29
|
21,62
|
21,41
|
| 03-09-2024 |
3.719.511 |
-0,05%
|
21,45
|
21,225
|
21,645
|
21,56
|
| 02-09-2024 |
14.061.703 |
0,00%
|
21,33
|
21,305
|
21,585
|
21,57
|
| 30-08-2024 |
14.061.703 |
0,70%
|
21,33
|
21,305
|
21,585
|
21,57
|
| 29-08-2024 |
2.734.664 |
0,42%
|
21,41
|
21,23
|
21,47
|
21,42
|
| 28-08-2024 |
2.375.131 |
-0,28%
|
21,36
|
21,21
|
21,42
|
21,33
|
| 27-08-2024 |
4.167.870 |
-0,14%
|
21,40
|
21,30
|
21,53
|
21,39
|
| 26-08-2024 |
4.195.281 |
0,66%
|
21,42
|
21,335
|
21,49
|
21,42
|
| 23-08-2024 |
4.138.622 |
1,33%
|
21,05
|
20,985
|
21,38
|
21,28
|
| 22-08-2024 |
2.139.766 |
0,14%
|
20,95
|
20,895
|
21,10
|
21,00
|
| 21-08-2024 |
3.557.291 |
-0,29%
|
21,10
|
20,845
|
21,10
|
20,97
|
| 20-08-2024 |
2.647.067 |
-1,55%
|
21,33
|
20,945
|
21,39
|
21,03
|
| 19-08-2024 |
2.846.347 |
1,33%
|
21,08
|
21,08
|
21,37
|
21,36
|
| 16-08-2024 |
2.402.002 |
-0,14%
|
21,11
|
20,99
|
21,14
|
21,08
|
| 15-08-2024 |
2.798.181 |
0,72%
|
21,12
|
20,915
|
21,20
|
21,11
|
| 14-08-2024 |
2.177.552 |
0,19%
|
20,92
|
20,84
|
21,035
|
20,96
|
| 13-08-2024 |
2.697.912 |
0,00%
|
20,89
|
20,66
|
21,00
|
20,92
|
| 12-08-2024 |
2.130.262 |
-0,48%
|
21,06
|
20,825
|
21,085
|
20,92
|
| 09-08-2024 |
2.567.156 |
-0,24%
|
21,06
|
20,80
|
21,07
|
21,02
|
| 08-08-2024 |
2.832.408 |
1,30%
|
20,80
|
20,80
|
21,175
|
21,07
|
| 07-08-2024 |
4.264.431 |
0,68%
|
20,88
|
20,80
|
21,29
|
20,80
|
| 06-08-2024 |
5.755.059 |
2,89%
|
20,21
|
20,065
|
20,85
|
20,66
|
| 05-08-2024 |
5.163.006 |
-2,90%
|
19,94
|
19,68
|
20,165
|
20,08
|
| 02-08-2024 |
5.669.380 |
-1,85%
|
20,98
|
20,51
|
21,06
|
20,68
|
| 01-08-2024 |
3.182.142 |
-0,28%
|
21,14
|
20,935
|
21,20
|
21,07
|
| 31-07-2024 |
5.709.623 |
-2,72%
|
21,53
|
21,11
|
21,62
|
21,13
|
| 30-07-2024 |
5.144.653 |
2,02%
|
21,29
|
21,28
|
21,80
|
21,72
|
| 29-07-2024 |
5.532.893 |
-0,37%
|
21,41
|
21,145
|
21,44
|
21,29
|
| 26-07-2024 |
3.090.476 |
1,42%
|
21,16
|
21,14
|
21,425
|
21,37
|
| 25-07-2024 |
4.946.321 |
0,10%
|
21,06
|
21,02
|
21,28
|
21,07
|
| 24-07-2024 |
5.460.786 |
-2,64%
|
21,64
|
21,05
|
21,65
|
21,05
|
| 23-07-2024 |
4.095.161 |
-1,05%
|
21,78
|
21,56
|
21,80
|
21,62
|
| 22-07-2024 |
3.869.937 |
1,68%
|
21,53
|
21,50
|
21,86
|
21,85
|
| 19-07-2024 |
7.915.926 |
2,09%
|
21,16
|
21,11
|
21,785
|
21,49
|
| 18-07-2024 |
9.182.133 |
2,53%
|
20,50
|
20,45
|
21,45
|
21,05
|
| 17-07-2024 |
5.997.593 |
1,43%
|
20,31
|
20,28
|
20,565
|
20,53
|
| 16-07-2024 |
3.697.980 |
0,35%
|
20,40
|
20,035
|
20,40
|
20,24
|
| 15-07-2024 |
2.932.932 |
-0,10%
|
20,28
|
20,155
|
20,38
|
20,17
|
| 12-07-2024 |
3.772.777 |
0,15%
|
20,25
|
20,09
|
20,315
|
20,19
|
| 11-07-2024 |
2.988.351 |
0,30%
|
20,12
|
20,02
|
20,195
|
20,16
|
| 10-07-2024 |
2.757.597 |
0,55%
|
20,00
|
19,91
|
20,11
|
20,10
|
| 09-07-2024 |
3.442.835 |
0,40%
|
19,85
|
19,84
|
20,14
|
19,99
|
| 08-07-2024 |
2.077.447 |
0,10%
|
19,89
|
19,80
|
19,995
|
19,91
|
| 05-07-2024 |
2.495.677 |
-0,35%
|
19,92
|
19,775
|
19,96
|
19,89
|
Por favor leia o