Kinder Morgan Inc (KMI)
Exportar para Excel
| << < 1 2 3 4 5 > >> |
| 15/09/2025 |
4.666.627 |
-0,76%
|
27,67
|
27,335
|
27,746
|
27,36
|
| 12/09/2025 |
4.484.891 |
0,02%
|
27,57
|
26,815
|
27,8111
|
27,58
|
| 11/09/2025 |
5.308.826 |
0,64%
|
27,32
|
27,21
|
27,58
|
27,57
|
| 10/09/2025 |
5.533.789 |
2,57%
|
26,6007
|
26,6007
|
27,45
|
27,38
|
| 09/09/2025 |
5.421.843 |
0,62%
|
26,46
|
26,46
|
26,90
|
26,64
|
| 08/09/2025 |
5.749.445 |
-0,34%
|
26,6301
|
26,285
|
27,085
|
26,48
|
| 05/09/2025 |
6.343.106 |
-0,45%
|
26,84
|
26,22
|
26,845
|
26,59
|
| 04/09/2025 |
6.493.938 |
-0,08%
|
26,73
|
26,61
|
27,145
|
26,71
|
| 03/09/2025 |
5.507.739 |
-0,04%
|
26,60
|
26,565
|
26,88
|
26,73
|
| 02/09/2025 |
5.707.560 |
-0,89%
|
26,97
|
26,55
|
26,975
|
26,74
|
| 29/08/2025 |
5.389.662 |
-0,11%
|
26,99
|
26,835
|
27,09
|
26,98
|
| 28/08/2025 |
5.677.400 |
0,58%
|
26,80
|
26,731
|
27,045
|
27,01
|
| 27/08/2025 |
6.518.087 |
0,79%
|
26,75
|
26,57
|
26,915
|
26,83
|
| 26/08/2025 |
5.327.015 |
0,60%
|
26,46
|
26,14
|
26,665
|
26,62
|
| 25/08/2025 |
4.380.459 |
-0,81%
|
26,8703
|
26,435
|
26,8703
|
26,48
|
| 22/08/2025 |
5.078.714 |
-0,49%
|
26,90
|
26,63
|
26,99
|
26,70
|
| 21/08/2025 |
5.421.617 |
0,94%
|
26,3817
|
26,3817
|
26,91
|
26,82
|
| 20/08/2025 |
9.153.354 |
0,59%
|
26,30
|
26,27
|
26,73
|
26,57
|
| 19/08/2025 |
5.380.373 |
0,59%
|
26,33
|
26,015
|
26,40
|
26,40
|
| 18/08/2025 |
5.239.692 |
-1,65%
|
26,65
|
26,1846
|
26,65
|
26,23
|
| 15/08/2025 |
5.970.056 |
-0,67%
|
26,88
|
26,64
|
26,99
|
26,67
|
| 14/08/2025 |
6.468.478 |
-0,07%
|
26,76
|
26,685
|
27,10
|
26,85
|
| 13/08/2025 |
6.310.647 |
1,17%
|
26,65
|
26,265
|
26,87
|
26,87
|
| 12/08/2025 |
7.924.099 |
-1,23%
|
27,00
|
26,27
|
27,00
|
26,56
|
| 11/08/2025 |
5.185.077 |
0,00%
|
26,93
|
26,76
|
27,09
|
26,89
|
| 08/08/2025 |
7.120.162 |
0,49%
|
26,9203
|
26,67
|
27,069
|
26,89
|
| 07/08/2025 |
7.113.805 |
0,04%
|
26,90
|
26,76
|
27,178
|
26,76
|
| 06/08/2025 |
19.087.959 |
-4,60%
|
27,48
|
26,67
|
27,48
|
26,75
|
| 05/08/2025 |
9.297.058 |
-0,85%
|
28,14
|
27,42
|
28,31
|
28,04
|
| 04/08/2025 |
8.174.520 |
0,61%
|
28,01
|
28,01
|
28,46
|
28,28
|
| 01/08/2025 |
8.008.994 |
0,14%
|
27,98
|
27,50
|
28,225
|
28,10
|
| 31/07/2025 |
6.389.882 |
1,24%
|
27,58
|
27,55
|
28,115
|
28,06
|
| 30/07/2025 |
8.148.900 |
0,47%
|
27,86
|
27,7175
|
28,21
|
27,7175
|
| 29/07/2025 |
9.283.372 |
2,46%
|
27,50
|
27,13
|
27,95
|
27,88
|
| 28/07/2025 |
7.601.029 |
-0,66%
|
27,52
|
27,13
|
27,64
|
27,21
|
| 25/07/2025 |
8.811.208 |
-0,11%
|
26,78
|
26,74
|
27,70
|
27,39
|
| 24/07/2025 |
9.789.090 |
2,28%
|
26,93
|
26,4801
|
27,475
|
27,42
|
| 23/07/2025 |
10.658.278 |
-0,56%
|
27,16
|
26,4801
|
27,3252
|
26,81
|
| 22/07/2025 |
6.558.948 |
-0,52%
|
27,75
|
26,9519
|
27,78
|
26,97
|
| 21/07/2025 |
7.692.634 |
-2,76%
|
27,88
|
27,00
|
27,88
|
27,11
|
| 18/07/2025 |
9.297.265 |
1,42%
|
27,75
|
26,89
|
28,00
|
27,88
|
| 17/07/2025 |
13.196.860 |
-1,51%
|
27,94
|
26,89
|
28,1099
|
27,49
|
| 16/07/2025 |
8.451.954 |
-0,04%
|
28,29
|
27,765
|
28,46
|
27,91
|
| 15/07/2025 |
8.336.014 |
-1,34%
|
27,80
|
27,75
|
28,46
|
27,94
|
| 14/07/2025 |
7.913.460 |
1,72%
|
27,79
|
27,75
|
28,34
|
28,32
|
| 11/07/2025 |
5.106.108 |
0,18%
|
27,69
|
27,32
|
27,93
|
27,84
|
| 10/07/2025 |
6.024.523 |
-0,04%
|
28,25
|
27,32
|
28,26
|
27,79
|
| 09/07/2025 |
6.717.499 |
-1,17%
|
28,23
|
27,625
|
28,26
|
27,80
|
| 08/07/2025 |
7.036.987 |
-0,71%
|
28,39
|
27,71
|
28,54
|
28,13
|
| 07/07/2025 |
4.287.248 |
-0,28%
|
28,38
|
28,18
|
28,54
|
28,33
|
| 04/07/2025 |
2.559.381 |
-0,63%
|
28,38
|
28,185
|
28,5669
|
28,41
|
| 03/07/2025 |
2.558.256 |
-0,32%
|
28,57
|
27,88
|
28,70
|
28,38
|
| 02/07/2025 |
6.535.341 |
0,55%
|
29,41
|
27,88
|
29,425
|
28,50
|
| 01/07/2025 |
9.045.082 |
-3,64%
|
29,05
|
28,11
|
29,58
|
28,33
|
| 30/06/2025 |
6.265.755 |
1,45%
|
29,0488
|
28,92
|
29,58
|
29,40
|
| 27/06/2025 |
6.336.348 |
0,35%
|
28,285
|
28,26
|
29,16
|
28,98
|
| 26/06/2025 |
6.311.236 |
2,05%
|
28,4886
|
28,17
|
28,90
|
28,89
|
| 25/06/2025 |
6.241.092 |
-0,81%
|
27,94
|
27,89
|
28,70
|
28,31
|
| 24/06/2025 |
6.017.672 |
1,60%
|
27,9599
|
27,785
|
28,65
|
28,54
|
| 23/06/2025 |
6.944.012 |
0,29%
|
28,1583
|
27,785
|
28,55
|
28,09
|
| 20/06/2025 |
4.285.282 |
1,63%
|
27,6705
|
27,28
|
28,16
|
28,01
|
| 18/06/2025 |
5.065.897 |
0,36%
|
27,83
|
27,28
|
27,91
|
27,57
|
| 17/06/2025 |
5.687.282 |
-0,69%
|
27,8105
|
27,43
|
28,03
|
27,47
|
| 16/06/2025 |
5.291.500 |
0,11%
|
27,63
|
27,51
|
28,03
|
27,66
|
| 13/06/2025 |
5.819.891 |
-0,07%
|
27,57
|
27,36
|
28,13
|
27,64
|
| 12/06/2025 |
4.216.047 |
0,51%
|
27,50
|
27,37
|
27,725
|
27,66
|
| 11/06/2025 |
6.483.754 |
0,51%
|
27,705
|
27,195
|
27,98
|
27,52
|
| 10/06/2025 |
6.547.549 |
-0,55%
|
28,11
|
27,195
|
28,13
|
27,38
|
| 09/06/2025 |
5.537.218 |
-2,17%
|
28,20
|
27,44
|
28,25
|
27,53
|
| 06/06/2025 |
6.680.144 |
-0,35%
|
28,14
|
27,92
|
28,49
|
28,14
|
| 05/06/2025 |
5.157.957 |
0,75%
|
28,50
|
27,92
|
28,67
|
28,24
|
| 04/06/2025 |
6.392.805 |
-1,86%
|
28,67
|
27,925
|
28,696
|
28,03
|
| 03/06/2025 |
5.094.270 |
-0,31%
|
28,30
|
27,82
|
28,70
|
28,56
|
| 02/06/2025 |
6.821.803 |
2,18%
|
28,11
|
27,82
|
28,69
|
28,65
|
| 30/05/2025 |
4.760.281 |
0,41%
|
27,90
|
27,615
|
28,24
|
28,04
|
| 29/05/2025 |
6.416.036 |
-0,11%
|
28,28
|
27,615
|
28,35
|
27,92
|
| 28/05/2025 |
5.688.361 |
-0,85%
|
28,10
|
27,8819
|
28,35
|
27,95
|
| 27/05/2025 |
7.491.665 |
1,18%
|
28,0715
|
28,02
|
28,28
|
28,19
|
| 23/05/2025 |
4.391.238 |
1,90%
|
27,38
|
27,065
|
27,90
|
27,86
|
| 22/05/2025 |
5.597.179 |
-0,47%
|
27,895
|
27,065
|
27,955
|
27,34
|
| 21/05/2025 |
4.621.204 |
-1,82%
|
28,05
|
27,465
|
28,18
|
27,47
|
| 20/05/2025 |
3.759.259 |
-0,07%
|
27,875
|
27,65
|
28,18
|
27,98
|
| 19/05/2025 |
4.316.820 |
-0,32%
|
28,07
|
27,65
|
28,07
|
28,00
|
| 16/05/2025 |
4.298.778 |
0,32%
|
27,255
|
27,21
|
28,23
|
28,09
|
| 15/05/2025 |
6.014.787 |
1,97%
|
27,325
|
27,21
|
28,03
|
28,00
|
| 14/05/2025 |
5.191.866 |
-0,15%
|
27,415
|
27,235
|
27,73
|
27,46
|
| 13/05/2025 |
5.410.415 |
0,70%
|
27,67
|
26,90
|
27,76
|
27,50
|
| 12/05/2025 |
6.149.150 |
0,00%
|
27,99
|
26,90
|
27,99
|
27,31
|
| 09/05/2025 |
4.474.252 |
1,00%
|
27,86
|
26,96
|
27,865
|
27,31
|
| 08/05/2025 |
8.149.432 |
-2,10%
|
27,28
|
27,02
|
27,865
|
27,04
|
| 07/05/2025 |
6.268.829 |
1,51%
|
26,85
|
26,73
|
27,765
|
27,62
|
| 06/05/2025 |
9.568.922 |
1,27%
|
26,52
|
26,27
|
27,375
|
27,21
|
| 05/05/2025 |
8.800.265 |
0,15%
|
26,59
|
26,27
|
27,00
|
26,87
|
| 02/05/2025 |
5.337.117 |
2,02%
|
26,09
|
26,04
|
26,885
|
26,83
|
| 01/05/2025 |
7.013.676 |
0,00%
|
26,605
|
25,9543
|
26,875
|
26,30
|
| 30/04/2025 |
5.844.072 |
-2,33%
|
26,88
|
25,9543
|
27,34
|
26,30
|
| 29/04/2025 |
5.765.857 |
0,52%
|
26,82
|
26,56
|
27,34
|
26,9175
|
| 28/04/2025 |
5.887.162 |
0,82%
|
26,90
|
26,56
|
27,21
|
27,07
|
| 25/04/2025 |
5.040.069 |
-0,07%
|
26,65
|
26,49
|
27,03
|
26,85
|
| 24/04/2025 |
5.244.926 |
1,02%
|
26,905
|
26,41
|
27,125
|
26,87
|
