Kinder Morgan Inc (KMI)
Exportar para Excel
| << < 2 3 4 5 6 > >> |
| 23/04/2025 |
5.322.046 |
0,00%
|
26,21
|
26,02
|
27,125
|
26,60
|
| 22/04/2025 |
10.286.110 |
3,14%
|
26,03
|
25,425
|
27,01
|
26,60
|
| 21/04/2025 |
8.458.307 |
-4,83%
|
26,94
|
25,425
|
27,03
|
25,79
|
| 17/04/2025 |
8.470.436 |
0,56%
|
27,18
|
26,69
|
27,675
|
27,10
|
| 16/04/2025 |
5.897.231 |
-0,99%
|
26,98
|
26,815
|
27,61
|
26,95
|
| 15/04/2025 |
6.416.258 |
1,57%
|
26,98
|
26,89
|
27,61
|
27,22
|
| 14/04/2025 |
5.651.692 |
1,25%
|
26,96
|
26,615
|
27,04
|
26,80
|
| 11/04/2025 |
7.260.197 |
2,64%
|
25,95
|
25,42
|
26,5787
|
26,47
|
| 10/04/2025 |
8.038.635 |
-1,75%
|
24,69
|
25,1101
|
26,345
|
25,79
|
| 09/04/2025 |
10.554.589 |
4,07%
|
26,27
|
24,39
|
26,64
|
26,25
|
| 08/04/2025 |
6.986.328 |
-0,81%
|
24,21
|
24,82
|
26,53
|
25,21
|
| 07/04/2025 |
10.949.015 |
0,32%
|
24,21
|
23,945
|
26,18
|
25,37
|
| 04/04/2025 |
13.554.170 |
-8,77%
|
27,80
|
25,11
|
27,09
|
25,29
|
| 03/04/2025 |
8.616.144 |
-4,22%
|
27,80
|
27,63
|
28,65
|
27,72
|
| 02/04/2025 |
4.089.487 |
1,01%
|
28,425
|
28,36
|
28,94
|
28,92
|
| 01/04/2025 |
4.551.882 |
0,35%
|
28,41
|
28,085
|
28,655
|
28,63
|
| 31/03/2025 |
4.672.531 |
0,56%
|
28,04
|
28,1074
|
28,679
|
28,53
|
| 28/03/2025 |
4.241.394 |
0,85%
|
28,085
|
27,98
|
28,45
|
28,37
|
| 27/03/2025 |
4.088.719 |
-0,95%
|
28,45
|
28,0705
|
28,545
|
28,23
|
| 26/03/2025 |
6.840.015 |
-1,21%
|
29,04
|
28,35
|
29,085
|
28,48
|
| 25/03/2025 |
5.165.846 |
0,42%
|
28,10
|
28,6501
|
29,13
|
28,83
|
| 24/03/2025 |
6.145.333 |
2,79%
|
28,10
|
28,11
|
28,79
|
28,71
|
| 21/03/2025 |
5.769.268 |
-0,46%
|
27,78
|
27,76
|
28,08
|
27,93
|
| 20/03/2025 |
4.193.354 |
0,75%
|
27,78
|
27,72
|
28,165
|
28,06
|
| 19/03/2025 |
4.713.608 |
1,20%
|
27,59
|
27,47
|
27,94
|
27,85
|
| 18/03/2025 |
5.675.037 |
-1,03%
|
27,82
|
27,46
|
27,92
|
27,52
|
| 17/03/2025 |
4.430.259 |
2,55%
|
27,035
|
26,97
|
27,875
|
27,79
|
| 14/03/2025 |
4.083.830 |
2,11%
|
26,57
|
26,64
|
27,20
|
27,10
|
| 13/03/2025 |
5.453.556 |
0,08%
|
26,57
|
26,34
|
26,78
|
26,54
|
| 12/03/2025 |
5.334.897 |
0,42%
|
26,59
|
26,325
|
26,89
|
26,52
|
| 11/03/2025 |
6.689.401 |
1,03%
|
26,20
|
26,10
|
26,795
|
26,41
|
| 10/03/2025 |
6.276.377 |
-0,17%
|
26,03
|
25,78
|
26,41
|
26,14
|
| 07/03/2025 |
6.199.198 |
-0,65%
|
26,44
|
25,53
|
26,495
|
26,14
|
| 06/03/2025 |
6.336.293 |
-1,57%
|
26,44
|
25,855
|
26,52
|
26,31
|
| 05/03/2025 |
5.982.340 |
-0,96%
|
26,98
|
26,22
|
26,9527
|
26,73
|
| 04/03/2025 |
8.763.264 |
-0,55%
|
26,98
|
26,615
|
27,55
|
26,99
|
| 03/03/2025 |
8.034.432 |
0,15%
|
27,50
|
26,9432
|
27,8898
|
27,14
|
| 28/02/2025 |
6.137.202 |
3,40%
|
26,26
|
26,18
|
27,12
|
27,10
|
| 27/02/2025 |
8.719.657 |
0,15%
|
26,26
|
25,885
|
26,55
|
26,21
|
| 26/02/2025 |
6.405.965 |
0,27%
|
26,44
|
25,93
|
26,31
|
26,17
|
| 25/02/2025 |
7.864.080 |
-1,40%
|
26,53
|
25,43
|
26,50
|
26,10
|
| 24/02/2025 |
4.987.496 |
0,19%
|
26,54
|
26,20
|
26,715
|
26,47
|
| 21/02/2025 |
7.259.868 |
-0,68%
|
26,51
|
26,1902
|
26,81
|
26,42
|
| 20/02/2025 |
6.716.139 |
-1,12%
|
26,65
|
26,2201
|
26,72
|
26,59
|
| 19/02/2025 |
6.675.155 |
0,52%
|
26,75
|
26,65
|
27,20
|
26,89
|
| 18/02/2025 |
5.080.269 |
0,75%
|
26,63
|
26,56
|
26,95
|
26,75
|
| 17/02/2025 |
3.359.451 |
0,00%
|
26,63
|
26,54
|
26,95
|
26,55
|
| 14/02/2025 |
5.579.655 |
-0,04%
|
26,28
|
26,54
|
27,00
|
26,54
|
| 13/02/2025 |
7.137.313 |
1,07%
|
26,36
|
26,19
|
26,75
|
26,56
|
| 12/02/2025 |
8.025.834 |
-1,90%
|
26,99
|
26,13
|
26,845
|
26,28
|
| 11/02/2025 |
9.489.733 |
-1,03%
|
27,20
|
26,39
|
26,99
|
26,79
|
| 10/02/2025 |
9.296.258 |
0,11%
|
26,86
|
26,74
|
27,29
|
27,07
|
| 07/02/2025 |
6.782.500 |
0,97%
|
26,87
|
26,58
|
27,22
|
27,04
|
| 06/02/2025 |
8.710.636 |
-3,11%
|
27,68
|
26,535
|
27,60
|
26,78
|
| 05/02/2025 |
5.939.229 |
0,51%
|
27,395
|
27,485
|
27,88
|
27,64
|
| 04/02/2025 |
5.432.028 |
-0,29%
|
27,395
|
27,325
|
27,75
|
27,50
|
| 03/02/2025 |
6.400.892 |
1,43%
|
28,10
|
26,73
|
27,79
|
27,58
|
| 31/01/2025 |
10.091.178 |
-2,21%
|
27,57
|
27,1925
|
28,14
|
27,1925
|
| 30/01/2025 |
8.070.810 |
2,93%
|
27,57
|
27,50
|
28,209
|
28,10
|
| 29/01/2025 |
7.540.712 |
-0,58%
|
27,56
|
27,13
|
27,975
|
27,30
|
| 28/01/2025 |
12.940.286 |
0,00%
|
27,56
|
26,95
|
27,595
|
27,46
|
| 27/01/2025 |
18.167.287 |
-9,28%
|
29,04
|
27,285
|
29,21
|
27,46
|
| 24/01/2025 |
6.175.464 |
-0,69%
|
31,00
|
30,1701
|
30,555
|
30,27
|
| 23/01/2025 |
10.693.595 |
-0,98%
|
31,44
|
30,09
|
31,17
|
30,48
|
| 22/01/2025 |
9.268.389 |
-0,87%
|
31,44
|
30,6634
|
31,46
|
30,78
|
| 21/01/2025 |
10.254.241 |
3,40%
|
30,575
|
30,5514
|
31,48
|
31,22
|
| 20/01/2025 |
5.133.906 |
0,00%
|
29,95
|
29,89
|
30,50
|
30,31
|
| 17/01/2025 |
7.339.450 |
0,83%
|
29,43
|
29,88
|
30,51
|
30,32
|
| 16/01/2025 |
10.535.584 |
2,11%
|
29,43
|
29,345
|
30,07
|
30,06
|
| 15/01/2025 |
5.393.434 |
1,10%
|
28,58
|
29,25
|
29,58
|
29,44
|
| 14/01/2025 |
7.353.405 |
2,10%
|
28,25
|
28,48
|
29,2889
|
29,12
|
| 13/01/2025 |
6.196.500 |
1,28%
|
28,49
|
28,18
|
28,66
|
28,52
|
| 09/01/2025 |
6.284.599 |
1,38%
|
27,75
|
27,725
|
28,31
|
28,16
|
| 08/01/2025 |
6.228.530 |
1,73%
|
27,94
|
27,725
|
28,31
|
28,195
|
| 07/01/2025 |
5.190.431 |
-0,07%
|
27,94
|
27,69
|
28,09
|
27,81
|
| 06/01/2025 |
6.535.939 |
-1,56%
|
28,25
|
27,73
|
28,39
|
27,83
|
| 03/01/2025 |
5.230.064 |
0,57%
|
27,62
|
28,135
|
28,53
|
28,27
|
| 02/01/2025 |
6.293.699 |
3,47%
|
27,42
|
27,56
|
28,21
|
28,11
|
| 31/12/2024 |
0 |
0,15%
|
27,42
|
27,36
|
27,74
|
27,40
|
| 30/12/2024 |
3.994.183 |
0,66%
|
27,16
|
26,935
|
27,55
|
27,55
|
| 27/12/2024 |
3.136.048 |
-0,26%
|
27,18
|
27,045
|
27,36
|
27,18
|
| 26/12/2024 |
3.229.121 |
0,11%
|
27,25
|
27,095
|
27,29
|
27,25
|
| 24/12/2024 |
0 |
1,26%
|
27,15
|
26,99
|
27,39
|
27,33
|
| 23/12/2024 |
5.196.443 |
0,75%
|
26,23
|
26,55
|
27,10
|
27,05
|
| 20/12/2024 |
6.269.116 |
2,42%
|
26,16
|
26,145
|
26,99
|
26,85
|
| 19/12/2024 |
8.483.701 |
1,59%
|
26,16
|
25,845
|
26,505
|
26,24
|
| 18/12/2024 |
0 |
-2,93%
|
26,40
|
25,78
|
26,65
|
25,83
|
| 17/12/2024 |
5.495.582 |
0,19%
|
26,70
|
26,12
|
26,71
|
26,61
|
| 16/12/2024 |
4.992.069 |
-0,91%
|
26,87
|
26,415
|
26,75
|
26,56
|
| 13/12/2024 |
3.982.626 |
-0,07%
|
26,90
|
26,70
|
26,99
|
26,88
|
| 12/12/2024 |
4.757.122 |
-0,19%
|
26,90
|
26,80
|
27,43
|
26,90
|
| 11/12/2024 |
5.851.637 |
0,22%
|
27,32
|
26,88
|
27,265
|
26,95
|
| 10/12/2024 |
6.170.483 |
-0,78%
|
27,82
|
26,794
|
27,40
|
26,89
|
| 09/12/2024 |
5.034.166 |
-2,40%
|
27,93
|
27,02
|
27,88
|
27,10
|
| 06/12/2024 |
5.781.663 |
-0,72%
|
27,93
|
27,63
|
28,14
|
27,77
|
| 05/12/2024 |
6.204.098 |
2,12%
|
27,51
|
27,505
|
28,22
|
27,97
|
| 04/12/2024 |
3.973.467 |
0,29%
|
27,36
|
27,12
|
27,42
|
27,39
|
| 03/12/2024 |
5.148.869 |
-0,07%
|
28,23
|
27,20
|
27,55
|
27,42
|
| 02/12/2024 |
4.499.644 |
-2,94%
|
28,15
|
27,34
|
28,24
|
27,44
|
| 29/11/2024 |
2.883.345 |
0,68%
|
28,24
|
27,96
|
28,345
|
28,27
|
