Kinder Morgan Inc (KMI)
Exportar para Excel
| < 1 2 3 4 5 > >> |
| 09-02-2024 |
4.614.680 |
-0,12%
|
16,61
|
16,53
|
16,7201
|
16,61
|
| 08-02-2024 |
8.950.364 |
-0,12%
|
16,635
|
16,57
|
16,73
|
16,63
|
| 07-02-2024 |
8.220.101 |
-0,24%
|
16,73
|
16,52
|
16,77
|
16,65
|
| 06-02-2024 |
6.820.827 |
0,12%
|
16,68
|
16,60
|
16,74
|
16,69
|
| 05-02-2024 |
7.447.873 |
-1,71%
|
16,815
|
16,62
|
16,85
|
16,67
|
| 02-02-2024 |
10.347.739 |
-0,41%
|
16,93
|
16,7498
|
17,0673
|
16,96
|
| 01-02-2024 |
7.354.945 |
0,65%
|
17,22
|
16,87
|
17,19
|
17,03
|
| 31-01-2024 |
7.546.398 |
-1,69%
|
17,22
|
16,90
|
17,24
|
16,92
|
| 30-01-2024 |
5.957.576 |
0,72%
|
17,05
|
17,005
|
17,23
|
17,21
|
| 29-01-2024 |
7.104.540 |
-0,40%
|
17,44
|
17,2425
|
17,47
|
17,37
|
| 26-01-2024 |
7.759.200 |
0,69%
|
17,335
|
17,30
|
17,47
|
17,45
|
| 25-01-2024 |
11.306.443 |
2,61%
|
16,98
|
16,945
|
17,34
|
17,33
|
| 24-01-2024 |
13.631.686 |
-1,11%
|
17,145
|
16,855
|
17,34
|
16,89
|
| 23-01-2024 |
8.055.474 |
-0,47%
|
17,32
|
17,04
|
17,2198
|
17,08
|
| 22-01-2024 |
6.368.990 |
-0,23%
|
17,32
|
17,09
|
17,2856
|
17,16
|
| 19-01-2024 |
9.100.552 |
-0,64%
|
17,32
|
17,10
|
17,36
|
17,20
|
| 18-01-2024 |
14.791.987 |
-1,42%
|
17,32
|
17,10
|
17,51
|
17,31
|
| 17-01-2024 |
6.661.658 |
-1,46%
|
17,69
|
17,50
|
17,85
|
17,56
|
| 16-01-2024 |
5.756.281 |
-0,84%
|
17,97
|
17,8025
|
17,975
|
17,82
|
| 15-01-2024 |
4.705.305 |
0,73%
|
17,96
|
17,89
|
18,13
|
17,97
|
| 12-01-2024 |
4.705.305 |
0,73%
|
17,96
|
17,89
|
18,13
|
17,97
|
| 11-01-2024 |
7.461.047 |
-0,61%
|
17,96
|
17,70
|
17,9949
|
17,84
|
| 10-01-2024 |
6.975.872 |
-0,55%
|
18,01
|
17,90
|
18,06
|
17,95
|
| 09-01-2024 |
7.400.924 |
-0,33%
|
18,12
|
17,95
|
18,13
|
18,05
|
| 08-01-2024 |
5.945.494 |
0,44%
|
18,04
|
17,795
|
18,11
|
18,0991
|
| 05-01-2024 |
5.220.727 |
0,28%
|
18,04
|
17,87
|
18,1098
|
18,00
|
| 04-01-2024 |
5.186.042 |
-0,55%
|
18,14
|
17,90
|
18,24
|
17,95
|
| 03-01-2024 |
6.664.782 |
1,23%
|
17,83
|
17,77
|
18,1287
|
18,05
|
| 02-01-2024 |
5.301.672 |
1,08%
|
17,70
|
17,67
|
17,90
|
17,83
|
| 29-12-2023 |
4.627.254 |
-0,28%
|
17,67
|
17,5699
|
17,70
|
17,64
|
| 28-12-2023 |
3.692.319 |
-0,45%
|
17,71
|
17,62
|
17,80
|
17,69
|
| 27-12-2023 |
3.938.911 |
-0,45%
|
17,80
|
17,66
|
17,87
|
17,77
|
| 26-12-2023 |
3.704.176 |
0,73%
|
17,80
|
17,72
|
17,89
|
17,85
|
| 22-12-2023 |
3.462.127 |
0,45%
|
17,74
|
17,665
|
17,8325
|
17,72
|
| 21-12-2023 |
4.407.677 |
0,80%
|
17,51
|
17,00
|
17,65
|
17,64
|
| 20-12-2023 |
6.890.308 |
-0,79%
|
17,63
|
17,5101
|
17,74
|
17,50
|
| 19-12-2023 |
4.857.815 |
0,40%
|
17,56
|
17,54
|
17,72
|
17,64
|
| 18-12-2023 |
6.097.273 |
0,46%
|
17,61
|
17,55
|
17,8354
|
17,57
|
| 15-12-2023 |
7.470.282 |
-1,13%
|
17,61
|
17,3825
|
17,615
|
17,49
|
| 14-12-2023 |
8.566.728 |
1,20%
|
17,61
|
17,46
|
17,88
|
17,69
|
| 13-12-2023 |
7.503.271 |
1,51%
|
17,22
|
17,105
|
17,54
|
17,48
|
| 12-12-2023 |
7.493.319 |
-1,99%
|
17,69
|
17,14
|
17,50
|
17,22
|
| 11-12-2023 |
5.249.878 |
-0,73%
|
17,69
|
17,53
|
17,70
|
17,57
|
| 08-12-2023 |
5.695.959 |
1,14%
|
17,62
|
17,51
|
17,71
|
17,70
|
| 07-12-2023 |
8.572.853 |
-0,17%
|
17,62
|
17,45
|
17,66
|
17,50
|
| 06-12-2023 |
8.018.345 |
0,17%
|
17,48
|
17,4114
|
17,70
|
17,53
|
| 05-12-2023 |
8.002.186 |
-1,96%
|
17,66
|
17,49
|
17,89
|
17,50
|
| 04-12-2023 |
5.486.702 |
0,56%
|
17,66
|
17,66
|
17,90
|
17,85
|
| 01-12-2023 |
5.718.954 |
1,02%
|
17,54
|
17,505
|
17,80
|
17,75
|
| 30-11-2023 |
5.319.266 |
1,44%
|
17,36
|
17,364
|
17,5875
|
17,57
|
| 29-11-2023 |
7.110.509 |
0,17%
|
17,36
|
17,205
|
17,465
|
17,32
|
| 28-11-2023 |
4.773.364 |
-0,12%
|
17,37
|
17,26
|
17,43
|
17,29
|
| 27-11-2023 |
5.736.198 |
-0,23%
|
17,29
|
17,245
|
17,35
|
17,31
|
| 24-11-2023 |
2.825.826 |
-0,06%
|
17,34
|
17,28
|
17,46
|
17,28
|
| 23-11-2023 |
6.848.947 |
0,58%
|
16,96
|
16,902
|
17,30
|
17,22
|
| 22-11-2023 |
6.547.084 |
0,99%
|
16,96
|
16,902
|
17,30
|
17,29
|
| 21-11-2023 |
6.394.840 |
1,06%
|
16,945
|
16,90
|
17,14
|
17,12
|
| 20-11-2023 |
5.353.239 |
-0,12%
|
16,945
|
16,91
|
17,09
|
16,94
|
| 17-11-2023 |
6.899.690 |
0,83%
|
16,94
|
16,87
|
17,05
|
16,96
|
| 16-11-2023 |
7.923.498 |
-0,59%
|
16,95
|
16,62
|
17,00
|
16,82
|
| 15-11-2023 |
7.738.292 |
0,71%
|
16,85
|
16,83
|
17,07
|
16,92
|
| 14-11-2023 |
6.065.703 |
1,70%
|
16,62
|
16,595
|
16,87
|
16,80
|
| 13-11-2023 |
4.738.428 |
0,49%
|
16,43
|
16,34
|
16,63
|
16,52
|
| 10-11-2023 |
6.085.520 |
1,42%
|
16,39
|
16,225
|
16,48
|
16,44
|
| 09-11-2023 |
6.507.779 |
-0,80%
|
16,46
|
16,17
|
16,44
|
16,21
|
| 08-11-2023 |
5.816.167 |
-1,27%
|
16,46
|
16,31
|
16,51
|
16,34
|
| 07-11-2023 |
9.603.909 |
-0,72%
|
16,52
|
16,40
|
16,63
|
16,55
|
| 06-11-2023 |
5.340.784 |
-1,19%
|
16,93
|
16,65
|
16,94
|
16,67
|
| 03-11-2023 |
6.459.591 |
-0,18%
|
16,99
|
16,83
|
17,03
|
16,87
|
| 02-11-2023 |
8.897.385 |
3,36%
|
16,255
|
16,29
|
16,92
|
16,90
|
| 01-11-2023 |
7.960.373 |
0,93%
|
16,255
|
16,10
|
16,45
|
16,35
|
| 31-10-2023 |
6.719.905 |
0,43%
|
16,17
|
16,06
|
16,25
|
16,20
|
| 30-10-2023 |
8.816.238 |
0,26%
|
16,17
|
15,91
|
16,28
|
16,13
|
| 27-10-2023 |
5.048.714 |
-2,01%
|
16,69
|
16,32
|
16,70
|
16,365
|
| 26-10-2023 |
5.831.723 |
-0,36%
|
16,87
|
16,56
|
16,76
|
16,73
|
| 25-10-2023 |
6.117.065 |
-0,36%
|
16,87
|
16,78
|
16,945
|
16,79
|
| 24-10-2023 |
6.770.913 |
-0,77%
|
16,885
|
16,82
|
17,06
|
16,85
|
| 23-10-2023 |
6.293.597 |
-0,06%
|
16,885
|
16,82
|
17,02
|
16,98
|
| 20-10-2023 |
7.118.776 |
-0,12%
|
17,05
|
16,89
|
17,10
|
16,99
|
| 19-10-2023 |
9.023.836 |
-0,76%
|
17,36
|
16,85
|
17,31
|
17,01
|
| 18-10-2023 |
7.554.294 |
-1,10%
|
17,36
|
17,11
|
17,36
|
17,14
|
| 17-10-2023 |
8.241.222 |
0,28%
|
17,265
|
17,235
|
17,43
|
17,329
|
| 16-10-2023 |
5.700.514 |
0,99%
|
17,205
|
17,08
|
17,33
|
17,28
|
| 13-10-2023 |
6.177.926 |
1,18%
|
17,10
|
17,04
|
17,185
|
17,11
|
| 12-10-2023 |
7.028.755 |
0,36%
|
16,905
|
16,77
|
16,98
|
16,91
|
| 11-10-2023 |
5.876.490 |
0,18%
|
16,76
|
16,65
|
16,85
|
16,85
|
| 10-10-2023 |
5.634.799 |
0,36%
|
16,76
|
16,70
|
16,87
|
16,82
|
| 09-10-2023 |
8.997.968 |
3,08%
|
16,55
|
16,485
|
16,78
|
16,76
|
| 06-10-2023 |
6.200.956 |
0,62%
|
16,18
|
16,01
|
16,39
|
16,26
|
| 05-10-2023 |
8.310.123 |
0,81%
|
15,90
|
15,90
|
16,23
|
16,16
|
| 04-10-2023 |
7.867.492 |
-0,44%
|
15,98
|
15,89
|
16,17
|
16,03
|
| 03-10-2023 |
9.009.015 |
-0,37%
|
16,065
|
15,98
|
16,18
|
16,10
|
| 02-10-2023 |
7.832.741 |
-2,53%
|
16,595
|
16,10
|
16,615
|
16,16
|
| 29-09-2023 |
5.728.606 |
-0,54%
|
16,70
|
16,53
|
16,76
|
16,58
|
| 28-09-2023 |
4.397.571 |
0,06%
|
16,64
|
16,59
|
16,79
|
16,67
|
| 27-09-2023 |
6.074.074 |
1,15%
|
16,59
|
16,54
|
16,76
|
16,66
|
| 26-09-2023 |
6.307.197 |
-1,67%
|
16,64
|
16,405
|
16,89
|
16,47
|
| 25-09-2023 |
5.385.789 |
0,90%
|
16,58
|
16,5401
|
16,81
|
16,75
|
| 22-09-2023 |
5.542.624 |
0,24%
|
16,58
|
16,53
|
16,74
|
16,60
|
| 21-09-2023 |
5.215.276 |
-1,78%
|
16,90
|
16,55
|
16,88
|
16,56
|
Por favor leia o