Kinder Morgan Inc (KMI)
Exportar para Excel
| << < 2 3 4 5 6 > |
| 27/11/2024 |
3.102.461 |
-0,07%
|
28,2305
|
27,86
|
28,24
|
28,07
|
| 26/11/2024 |
4.894.715 |
0,86%
|
27,87
|
27,65
|
28,72
|
28,09
|
| 25/11/2024 |
7.923.680 |
-2,25%
|
28,60
|
27,65
|
28,72
|
27,85
|
| 22/11/2024 |
5.536.624 |
-0,18%
|
28,6228
|
27,98
|
28,81
|
28,49
|
| 21/11/2024 |
6.763.368 |
1,93%
|
28,16
|
27,77
|
28,67
|
28,54
|
| 20/11/2024 |
4.440.677 |
-0,29%
|
28,1564
|
27,59
|
28,275
|
28,00
|
| 19/11/2024 |
8.273.525 |
1,08%
|
27,6472
|
27,35
|
28,15
|
28,08
|
| 18/11/2024 |
6.791.801 |
1,87%
|
27,37
|
27,34
|
27,84
|
27,78
|
| 15/11/2024 |
5.431.376 |
1,91%
|
26,765
|
26,64
|
27,315
|
27,27
|
| 14/11/2024 |
4.508.353 |
-0,15%
|
26,86
|
26,645
|
27,33
|
26,76
|
| 13/11/2024 |
4.718.557 |
-1,40%
|
27,29
|
26,76
|
27,585
|
26,80
|
| 12/11/2024 |
6.552.923 |
-0,33%
|
26,88
|
26,88
|
27,585
|
27,18
|
| 11/11/2024 |
6.697.352 |
1,45%
|
26,96
|
26,88
|
27,3254
|
27,27
|
| 08/11/2024 |
7.966.028 |
1,78%
|
26,41
|
26,19
|
27,00
|
26,88
|
| 07/11/2024 |
5.603.496 |
0,23%
|
25,38
|
25,38
|
26,585
|
26,41
|
| 06/11/2024 |
12.156.574 |
6,80%
|
25,25
|
24,54
|
26,585
|
26,35
|
| 05/11/2024 |
7.322.764 |
%
|
24,265
|
24,54
|
24,95
|
24,71
|
| 04/11/2024 |
6.185.272 |
%
|
24,265
|
23,97
|
24,50
|
24,49
|
| 01/11/2024 |
5.937.589 |
%
|
24,59
|
24,14
|
24,665
|
24,485
|
| 31/10/2024 |
5.499.255 |
%
|
24,59
|
24,35
|
24,74
|
24,51
|
| 30/10/2024 |
6.636.411 |
%
|
24,705
|
24,67
|
25,10
|
24,84
|
| 29/10/2024 |
4.094.284 |
%
|
25,09
|
24,505
|
24,86
|
24,63
|
| 28/10/2024 |
5.237.194 |
%
|
25,09
|
24,69
|
24,9252
|
24,80
|
| 25/10/2024 |
7.798.959 |
%
|
25,09
|
24,91
|
25,20
|
24,95
|
| 24/10/2024 |
8.347.962 |
%
|
24,87
|
24,785
|
25,08
|
24,99
|
| 23/10/2024 |
5.227.199 |
%
|
24,76
|
24,595
|
24,855
|
24,77
|
| 22/10/2024 |
4.254.869 |
%
|
24,73
|
24,57
|
24,965
|
24,81
|
| 21/10/2024 |
4.864.507 |
%
|
24,73
|
24,65
|
25,00
|
24,74
|
| 18/10/2024 |
6.288.067 |
%
|
24,73
|
24,66
|
24,98
|
24,95
|
| 17/10/2024 |
12.884.247 |
%
|
24,73
|
24,50
|
25,43
|
24,82
|
| 16/10/2024 |
7.258.426 |
%
|
24,535
|
24,70
|
25,06
|
24,93
|
| 15/10/2024 |
8.556.331 |
%
|
24,535
|
24,5116
|
24,97
|
24,76
|
| 14/10/2024 |
7.847.414 |
%
|
24,535
|
24,511
|
25,0199
|
24,95
|
| 11/10/2024 |
10.111.413 |
%
|
24,02
|
23,86
|
24,70
|
24,70
|
| 10/10/2024 |
8.147.803 |
%
|
23,23
|
23,3637
|
23,83
|
23,81
|
| 09/10/2024 |
2.644.245 |
%
|
23,23
|
23,19
|
23,54
|
23,48
|
| 08/10/2024 |
4.044.366 |
%
|
23,60
|
23,0601
|
23,54
|
23,32
|
| 07/10/2024 |
3.749.715 |
%
|
23,60
|
23,5703
|
23,83
|
23,58
|
| 04/10/2024 |
5.145.740 |
%
|
22,98
|
23,29
|
23,65
|
23,62
|
| 03/10/2024 |
8.499.399 |
%
|
22,98
|
22,785
|
23,42
|
23,35
|
| 02/10/2024 |
6.763.595 |
%
|
22,67
|
22,60
|
22,99
|
22,94
|
| 01/10/2024 |
6.141.838 |
%
|
22,03
|
22,03
|
22,63
|
22,59
|
| 30/09/2024 |
3.878.931 |
%
|
21,85
|
21,655
|
22,13
|
22,09
|
| 27/09/2024 |
5.005.150 |
%
|
21,89
|
21,61
|
21,875
|
21,79
|
| 26/09/2024 |
6.257.953 |
%
|
21,89
|
21,62
|
22,058
|
21,68
|
| 25/09/2024 |
3.599.784 |
%
|
22,30
|
22,04
|
22,26
|
22,09
|
| 24/09/2024 |
5.324.772 |
%
|
22,30
|
22,06
|
22,335
|
22,22
|
| 23/09/2024 |
5.174.001 |
%
|
21,88
|
21,82
|
22,20
|
22,18
|
| 20/09/2024 |
7.178.299 |
%
|
21,50
|
21,455
|
21,875
|
21,79
|
| 19/09/2024 |
6.025.569 |
%
|
21,50
|
21,55
|
21,835
|
21,59
|
| 18/09/2024 |
4.081.236 |
%
|
21,50
|
21,595
|
21,97
|
21,61
|
| 17/09/2024 |
4.469.292 |
%
|
21,50
|
21,45
|
21,735
|
21,56
|
| 16/09/2024 |
4.959.080 |
%
|
20,87
|
21,295
|
21,55
|
21,47
|
| 13/09/2024 |
5.079.426 |
%
|
20,87
|
20,965
|
21,155
|
21,14
|
| 12/09/2024 |
4.326.573 |
%
|
20,87
|
20,72
|
21,02
|
20,94
|
| 11/09/2024 |
4.788.987 |
%
|
21,19
|
20,575
|
21,075
|
20,83
|
| 10/09/2024 |
4.210.344 |
%
|
21,19
|
20,965
|
21,235
|
21,12
|
| 09/09/2024 |
5.237.615 |
%
|
21,15
|
21,05
|
21,285
|
21,12
|
| 06/09/2024 |
4.607.215 |
%
|
21,48
|
21,0414
|
21,59
|
21,13
|
| 05/09/2024 |
4.085.792 |
%
|
21,53
|
21,375
|
21,565
|
21,475
|
| 04/09/2024 |
6.654.389 |
%
|
21,46
|
21,29
|
21,63
|
21,41
|
| 03/09/2024 |
4.255.670 |
%
|
21,46
|
21,22
|
21,65
|
21,575
|
| 30/08/2024 |
9.152.578 |
%
|
21,35
|
21,32
|
21,59
|
21,57
|
| 29/08/2024 |
3.780.465 |
%
|
21,435
|
21,22
|
21,475
|
21,42
|
| 28/08/2024 |
4.100.513 |
%
|
21,39
|
21,21
|
21,42
|
21,33
|
| 27/08/2024 |
4.213.166 |
%
|
21,05
|
21,30
|
21,53
|
21,39
|
| 26/08/2024 |
4.716.948 |
%
|
21,05
|
21,33
|
21,50
|
21,42
|
| 23/08/2024 |
4.901.738 |
%
|
21,05
|
20,98
|
21,385
|
21,28
|
| 22/08/2024 |
3.840.989 |
%
|
21,09
|
20,89
|
21,10
|
21,00
|
| 21/08/2024 |
4.777.878 |
%
|
21,09
|
20,84
|
21,10
|
20,97
|
| 20/08/2024 |
4.859.886 |
%
|
21,355
|
20,945
|
21,40
|
21,03
|
| 19/08/2024 |
4.873.666 |
%
|
21,07
|
21,02
|
21,37
|
21,36
|
| 16/08/2024 |
4.028.490 |
%
|
20,92
|
20,986
|
21,14
|
21,08
|
| 15/08/2024 |
6.497.823 |
%
|
20,92
|
20,9101
|
21,20
|
21,04
|
| 14/08/2024 |
3.916.099 |
%
|
20,92
|
20,855
|
21,04
|
20,96
|
| 13/08/2024 |
4.178.728 |
%
|
20,88
|
20,655
|
21,00
|
20,92
|
| 12/08/2024 |
3.889.677 |
%
|
21,065
|
20,82
|
21,097
|
20,92
|
| 09/08/2024 |
5.139.780 |
%
|
20,165
|
20,795
|
21,08
|
21,02
|
| 08/08/2024 |
4.673.465 |
%
|
20,165
|
20,80
|
21,18
|
21,07
|
| 07/08/2024 |
6.996.142 |
%
|
20,165
|
20,82
|
21,29
|
20,80
|
| 06/08/2024 |
8.911.188 |
%
|
20,165
|
20,065
|
20,85
|
20,66
|
| 05/08/2024 |
8.517.127 |
%
|
20,965
|
19,68
|
20,17
|
20,09
|
| 02/08/2024 |
8.285.582 |
%
|
20,965
|
20,51
|
21,065
|
20,68
|
| 01/08/2024 |
5.848.804 |
%
|
21,16
|
20,93
|
21,205
|
21,07
|
| 31/07/2024 |
5.480.017 |
%
|
21,34
|
21,11
|
21,6255
|
21,13
|
| 30/07/2024 |
7.260.392 |
%
|
21,34
|
21,275
|
21,80
|
21,72
|
| 29/07/2024 |
5.543.677 |
%
|
21,44
|
21,14
|
21,46
|
21,29
|
| 26/07/2024 |
6.427.667 |
%
|
21,17
|
21,14
|
21,43
|
21,37
|
| 25/07/2024 |
10.282.061 |
%
|
21,05
|
21,01
|
21,29
|
21,07
|
| 24/07/2024 |
9.274.236 |
%
|
21,65
|
21,05
|
21,655
|
21,05
|
| 23/07/2024 |
8.336.525 |
%
|
21,15
|
21,56
|
21,79
|
21,62
|
| 22/07/2024 |
7.348.215 |
%
|
21,15
|
21,50
|
21,86
|
21,85
|
| 19/07/2024 |
11.721.486 |
%
|
21,15
|
21,1075
|
21,79
|
21,49
|
| 18/07/2024 |
19.969.696 |
%
|
20,49
|
20,44
|
21,45
|
21,215
|
| 17/07/2024 |
10.660.166 |
%
|
20,32
|
20,275
|
20,57
|
20,53
|
| 16/07/2024 |
6.932.646 |
%
|
20,295
|
20,0303
|
20,40
|
20,24
|
| 15/07/2024 |
6.275.329 |
%
|
20,295
|
20,15
|
20,38
|
20,17
|
| 12/07/2024 |
10.171.156 |
%
|
20,24
|
20,09
|
20,3146
|
20,19
|
| 11/07/2024 |
9.376.943 |
%
|
20,11
|
20,0139
|
20,20
|
20,16
|
| 10/07/2024 |
4.398.982 |
%
|
19,99
|
19,90
|
20,105
|
20,10
|
