Kinder Morgan Inc (KMI)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 > >>
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
15/09/2023	6.986.093	-1,39%	17,18	17,045	17,40	17,07
14/09/2023	6.542.059	0,87%	17,19	17,24	17,39	17,31
13/09/2023	4.904.903	0,18%	17,19	17,07	17,22	17,16
12/09/2023	6.576.635	2,76%	16,68	16,7112	17,15	17,13
11/09/2023	5.603.953	-0,77%	16,68	16,61	16,9092	16,67
08/09/2023	6.743.148	1,27%	16,68	16,62	16,87	16,80
07/09/2023	8.937.573	-0,24%	17,13	16,57	16,765	16,59
06/09/2023	8.274.249	-2,58%	17,13	16,59	16,99	16,63
05/09/2023	5.338.972	-0,41%	17,13	17,06	17,22	17,07
04/09/2023	6.000.498	-0,47%	17,46	17,06	17,465	17,14
01/09/2023	6.000.498	-0,47%	17,46	17,06	17,465	17,14
31/08/2023	4.906.893	-1,26%	17,49	17,19	17,465	17,22
30/08/2023	3.263.923	-0,06%	17,49	17,40	17,515	17,44
29/08/2023	3.988.750	0,52%	17,39	17,35	17,46	17,45
28/08/2023	4.246.929	0,12%	17,42	17,30	17,505	17,36
25/08/2023	4.369.669	0,64%	17,30	17,23	17,46	17,34
24/08/2023	3.718.125	-0,17%	17,16	17,15	17,39	17,23
23/08/2023	4.495.926	0,06%	17,16	16,965	17,27	17,26
22/08/2023	4.388.836	-0,63%	17,40	17,25	17,46	17,25
21/08/2023	5.076.117	-0,40%	17,43	17,241	17,49	17,36
18/08/2023	9.091.204	0,58%	17,37	17,34	17,45	17,44
17/08/2023	4.720.517	0,76%	17,37	17,34	17,56	17,34
16/08/2023	5.573.703	-0,86%	17,345	17,19	17,42	17,21
15/08/2023	6.128.628	-1,75%	17,62	17,3102	17,685	17,36
14/08/2023	5.216.097	-0,62%	17,83	17,58	17,855	17,67
11/08/2023	7.484.628	1,37%	17,555	17,54	17,91	17,78
10/08/2023	6.401.458	-0,06%	17,63	17,435	17,72	17,54
09/08/2023	5.743.173	0,40%	17,55	17,53	17,729	17,55
08/08/2023	4.741.477	0,58%	17,41	17,10	17,48	17,48
07/08/2023	3.148.631	0,12%	17,41	17,34	17,57	17,38
04/08/2023	5.057.271	-0,57%	17,52	17,35	17,705	17,36
03/08/2023	4.814.203	0,58%	17,71	17,34	17,63	17,46
02/08/2023	3.885.653	-1,14%	17,71	17,22	17,47	17,36
01/08/2023	4.477.508	-0,85%	17,71	17,26	17,73	17,56
31/07/2023	4.970.143	0,80%	17,64	17,625	17,75	17,71
28/07/2023	4.309.481	0,30%	17,53	17,4201	17,645	17,57
27/07/2023	4.938.497	-0,84%	18,00	17,76	18,08	17,80
26/07/2023	5.265.068	-0,61%	17,98	17,89	18,11	17,95
25/07/2023	5.380.287	-0,28%	17,845	17,995	18,19	18,06
24/07/2023	11.129.440	1,74%	17,845	17,84	18,30	18,11
21/07/2023	6.745.167	0,91%	17,71	17,605	17,905	17,80
20/07/2023	7.474.618	2,02%	17,55	17,37	17,665	17,64
19/07/2023	5.328.910	0,06%	17,07	17,245	17,41	17,29
18/07/2023	5.072.412	0,88%	17,07	17,07	17,40	17,28
17/07/2023	5.010.051	-0,47%	17,60	17,115	17,25	17,13
14/07/2023	4.898.998	-2,22%	17,60	17,17	17,50	17,21
13/07/2023	3.936.015	0,34%	17,60	17,5299	17,66	17,60
12/07/2023	6.417.890	1,68%	17,36	17,3914	17,59	17,54
11/07/2023	7.389.112	1,77%	17,00	16,97	17,30	17,25
10/07/2023	4.773.495	0,18%	17,00	16,795	17,045	16,95
07/07/2023	15.063.994	0,36%	17,00	16,78	17,055	16,92
06/07/2023	4.234.392	-1,29%	17,00	16,79	17,001	16,86
05/07/2023	6.084.504	-0,99%	17,24	17,00	17,30	17,08
04/07/2023	4.607.483	-0,35%	17,20	17,19	17,39	17,16
03/07/2023	4.607.483	-0,35%	17,20	17,19	17,39	17,16
30/06/2023	5.166.653	0,12%	17,09	17,135	17,34	17,22
29/06/2023	7.225.711	1,12%	17,09	17,07	17,26	17,20
28/06/2023	6.931.918	1,25%	16,43	16,70	17,03	17,01
27/06/2023	8.901.195	1,57%	16,43	16,51	16,82	16,80
26/06/2023	9.721.092	1,35%	16,595	16,34	16,65	16,54
23/06/2023	6.069.351	-1,03%	16,595	16,305	16,54	16,321
22/06/2023	4.605.432	-0,90%	16,595	16,47	16,62	16,49
21/06/2023	4.915.029	-0,12%	16,595	16,555	16,80	16,64
20/06/2023	6.298.287	-2,23%	17,02	16,64	17,015	16,66
19/06/2023	4.783.418	0,18%	17,20	16,9436	17,08	17,04
16/06/2023	4.783.418	0,18%	17,20	16,9436	17,08	17,04
15/06/2023	4.689.875	0,65%	17,20	16,90	17,11	17,01
14/06/2023	5.876.653	-0,76%	17,20	16,885	17,195	16,90
13/06/2023	5.438.751	0,83%	16,95	16,925	17,26	17,03
12/06/2023	6.532.151	-0,82%	16,85	16,81	16,98	16,89
09/06/2023	4.443.140	-1,67%	17,37	16,98	17,37	17,03
08/06/2023	3.660.992	0,52%	17,27	17,02	17,325	17,32
07/06/2023	4.960.249	2,26%	16,94	16,89	17,26	17,23
06/06/2023	4.843.181	0,54%	16,905	16,64	16,91	16,85
05/06/2023	5.764.809	0,06%	16,905	16,70	16,9201	16,76
02/06/2023	8.316.743	3,01%	16,15	16,35	16,82	16,75
01/06/2023	5.375.168	0,93%	16,10	16,08	16,35	16,26
31/05/2023	6.790.971	-0,37%	16,36	16,035	16,215	16,11
30/05/2023	6.790.971	-0,37%	16,36	16,035	16,215	16,15
29/05/2023	5.727.624	-0,06%	16,36	16,15	16,32	16,21
26/05/2023	5.727.624	-0,06%	16,36	16,15	16,32	16,21
25/05/2023	7.959.393	-1,70%	16,36	16,11	16,35	16,22
24/05/2023	4.598.808	-0,24%	16,53	16,39	16,60	16,50
23/05/2023	5.813.172	0,06%	16,53	16,4914	16,68	16,54
22/05/2023	5.099.340	0,06%	16,46	16,42	16,66	16,53
19/05/2023	4.116.379	0,00%	16,37	16,45	16,675	16,52
18/05/2023	4.558.446	0,43%	16,37	16,2601	16,535	16,52
17/05/2023	5.212.176	0,92%	16,39	16,24	16,55	16,45
16/05/2023	6.562.296	-2,34%	16,61	16,25	16,665	16,31
15/05/2023	9.887.897	-0,60%	16,90	16,53	16,89	16,70
12/05/2023	3.630.296	0,60%	16,81	16,675	16,84	16,80
11/05/2023	4.918.081	-0,54%	16,97	16,595	16,79	16,70