Kinder Morgan Inc (KMI)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
< 1 2 3 4 5 > >>
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
20/09/2023	4.154.472	-0,35%	16,90	16,8525	17,06	16,87
19/09/2023	6.974.785	-0,53%	17,11	16,825	17,13	16,93
18/09/2023	6.184.298	-0,29%	17,18	16,91	17,14	17,02