Kinder Morgan Inc (KMI)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 > >>
03/05/2023	4.345.936	-0,72%	16,52	16,51	16,815	16,56
02/05/2023	6.448.168	-2,46%	16,955	16,4432	17,00	16,68
01/05/2023	6.029.346	-0,29%	17,04	17,01	17,23	17,10
28/04/2023	5.769.915	0,66%	17,03	17,005	17,24	17,15
27/04/2023	6.396.211	0,64%	17,20	17,06	17,35	17,32
26/04/2023	4.386.111	-1,15%	17,33	17,09	17,455	17,21
25/04/2023	3.958.690	-1,25%	17,52	17,405	17,60	17,40
24/04/2023	3.687.698	1,44%	17,39	17,345	17,675	17,62
21/04/2023	3.892.492	0,12%	17,40	17,15	17,405	17,37
20/04/2023	7.230.375	-1,42%	17,60	17,09	17,715	17,35
19/04/2023	6.319.751	-0,57%	17,58	17,42	17,655	17,60
18/04/2023	5.153.179	-0,45%	17,67	17,62	17,775	17,70
17/04/2023	4.441.264	-0,17%	17,82	17,65	17,86	17,78
14/04/2023	2.971.615	0,23%	17,81	17,705	17,90	17,81
13/04/2023	4.744.492	-0,28%	17,79	17,66	17,80	17,77
12/04/2023	4.786.438	-0,39%	17,97	17,78	17,9756	17,82
11/04/2023	4.423.427	0,79%	17,80	17,74	17,955	17,89
10/04/2023	3.604.430	0,23%	17,72	17,66	17,855	17,75
06/04/2023	3.282.611	0,00%	17,75	17,6301	17,80	17,71
05/04/2023	4.016.132	1,32%	17,53	17,42	17,72	17,71
04/04/2023	3.650.308	-1,02%	17,62	17,34	17,735	17,48
03/04/2023	5.343.309	0,86%	17,74	17,55	17,835	17,66
31/03/2023	4.327.238	1,21%	17,395	17,285	17,54	17,51
30/03/2023	2.694.312	0,41%	17,36	17,23	17,42	17,32
29/03/2023	3.077.281	1,11%	17,17	17,13	17,29	17,25
28/03/2023	3.119.060	1,01%	16,80	16,725	17,10	17,06
27/03/2023	3.943.281	0,60%	16,97	16,815	17,07	16,89
24/03/2023	6.174.070	2,44%	16,21	16,153	16,83	16,79
23/03/2023	4.498.168	-1,38%	16,73	16,28	16,80	16,39
22/03/2023	4.530.613	-1,19%	16,83	16,61	17,0175	16,62
21/03/2023	4.889.676	1,75%	16,68	16,58	16,84	16,82
20/03/2023	5.127.087	1,54%	16,34	16,33	16,65	16,53
17/03/2023	7.590.925	-1,63%	16,45	16,18	16,5044	16,28
16/03/2023	11.313.322	-0,18%	16,34	16,1805	16,74	16,55
15/03/2023	9.809.549	-2,13%	16,60	16,38	16,875	16,58
14/03/2023	5.451.659	0,53%	16,94	16,73	17,30	16,94
13/03/2023	7.472.725	0,48%	17,11	16,375	17,045	16,85
10/03/2023	5.371.987	-2,16%	17,11	16,74	17,215	16,77
09/03/2023	3.234.976	-1,04%	17,41	17,10	17,50	17,14
08/03/2023	3.531.577	-0,17%	17,34	17,18	17,49	17,32
07/03/2023	5.888.472	-1,53%	17,53	17,3147	17,56	17,35
06/03/2023	4.076.919	-0,17%	17,62	17,55	17,77	17,62
03/03/2023	3.096.685	1,09%	17,39	17,36	17,70	17,65
02/03/2023	2.957.747	1,16%	17,23	17,21	17,49	17,46
01/03/2023	4.048.692	1,17%	17,24	17,145	17,465	17,26
28/02/2023	3.421.364	-1,73%	17,43	17,06	17,43	17,06
27/02/2023	2.780.884	-0,46%	17,51	17,29	17,59	17,36
24/02/2023	4.578.875	-0,23%	17,38	17,27	17,46	17,44
23/02/2023	3.924.357	0,92%	17,52	17,3301	17,5583	17,48
22/02/2023	3.796.374	-0,17%	17,325	17,26	17,53	17,32
21/02/2023	5.589.224	-2,14%	17,65	17,33	17,70	17,35
20/02/2023	5.691.845	-1,99%	17,97	17,685	17,97	17,73
17/02/2023	5.691.845	-1,99%	17,97	17,685	17,97	17,73
16/02/2023	4.108.381	-0,55%	18,05	17,92	18,23	18,09
15/02/2023	5.006.343	-0,66%	18,20	18,015	18,22	18,19
14/02/2023	3.234.576	-0,44%	18,31	18,2208	18,49	18,31
13/02/2023	3.544.729	0,16%	18,31	18,285	18,505	18,39
10/02/2023	4.215.526	2,06%	18,11	18,06	18,37	18,361
09/02/2023	2.926.516	-1,26%	18,28	17,96	18,295	17,99
08/02/2023	4.273.515	-0,33%	18,22	18,14	18,41	18,22
07/02/2023	3.817.663	0,61%	18,16	18,06	18,31	18,28
06/02/2023	3.924.039	-0,60%	18,24	17,985	18,275	18,17
03/02/2023	5.006.401	-0,81%	18,48	18,22	18,64	18,30
02/02/2023	4.088.303	0,44%	18,40	18,2401	18,515	18,45
01/02/2023	8.906.177	0,38%	18,32	18,19	18,5064	18,37
31/01/2023	4.175.467	1,44%	18,085	17,955	18,31	18,30
30/01/2023	4.665.714	-1,86%	18,27	18,03	18,75	18,04
27/01/2023	5.072.452	0,27%	18,59	18,525	18,77	18,66
26/01/2023	5.617.616	0,87%	18,56	18,35	18,615	18,61
25/01/2023	8.036.009	-0,65%	18,46	18,32	18,52	18,45
24/01/2023	4.612.969	-1,01%	18,79	18,385	18,8298	18,57
23/01/2023	3.833.543	0,64%	18,70	18,61	18,85	18,76
20/01/2023	6.384.695	-0,59%	18,82	18,605	18,845	18,64
19/01/2023	7.273.575	2,12%	18,40	18,395	18,93	18,75
18/01/2023	7.355.944	-2,44%	18,90	18,29	18,92	18,36
17/01/2023	4.796.761	-0,16%	18,93	18,70	19,09	18,82
16/01/2023	2.939.089	-0,21%	18,89	18,69	18,925	18,85
13/01/2023	2.939.089	-0,21%	18,89	18,69	18,925	18,85
12/01/2023	3.600.926	0,59%	18,87	18,77	19,06	18,89
11/01/2023	5.314.258	0,21%	18,88	18,58	18,90	18,78
10/01/2023	3.434.794	0,16%	18,77	18,505	18,82	18,74
09/01/2023	6.785.915	0,70%	18,75	18,38	18,80	18,71
06/01/2023	3.558.007	2,03%	18,35	18,35	18,69	18,58
05/01/2023	3.520.316	-0,11%	18,12	18,02	18,44	18,21
04/01/2023	4.847.104	1,22%	17,88	17,86	18,38	18,23
03/01/2023	4.000.179	-0,39%	18,01	17,86	18,18	18,01
02/01/2023	3.244.044	-0,22%	18,115	17,94	18,20	18,11
30/12/2022	3.244.044	-0,22%	18,115	17,94	18,20	18,11
29/12/2022	3.306.889	1,23%	17,90	17,88	18,25	18,15
28/12/2022	3.620.864	-1,81%	18,21	17,865	18,29	17,93
27/12/2022	3.396.522	0,66%	18,20	18,10	18,34	18,26
23/12/2022	1.779.745	1,78%	17,85	17,8345	18,14	18,0554
22/12/2022	6.748.773	-0,78%	17,81	17,40	17,86	17,74
21/12/2022	4.647.943	1,53%	17,83	17,725	17,985	17,88
20/12/2022	5.397.725	0,57%	17,54	17,465	17,705	17,61
19/12/2022	5.809.392	-1,02%	17,75	17,39	17,845	17,51
16/12/2022	6.178.210	-1,50%	17,66	17,41	17,78	17,69
15/12/2022	5.210.133	-0,83%	17,96	17,685	17,9899	17,96
14/12/2022	5.377.910	-0,55%	18,24	18,00	18,3488	18,11
13/12/2022	5.446.148	2,19%	18,13	17,99	18,295	18,21