Skip to main content
logo
Kinder Morgan, Inc. (BVMF:KMIC34)
Brazil flag Brazil · Delayed Price · Currency is BRL
170.00
+2.45 (1.46%)
At close: May 19, 2026

BVMF:KMIC34 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 19, 2026170.00170.00170.00170.00170.001.46%500
May 18, 2026169.49169.49167.55167.55167.55-1.14%501
May 15, 2026169.35169.49169.35169.49169.496.87%604
May 13, 2026159.36159.36158.60158.60158.60-0.18%2
May 12, 2026158.80160.32158.80158.88158.880.68%108
May 11, 2026155.70157.80155.70157.80157.801.68%12
May 8, 2026154.80155.55154.80155.20155.200.41%606
May 6, 2026154.56154.56154.56154.56154.56-2.52%6
May 5, 2026158.56158.56158.56158.56158.56-0.90%1
May 4, 2026159.70161.00159.70160.00160.001.72%195
Apr 29, 2026157.30157.30157.30157.30156.301.98%65
Apr 27, 2026154.24154.24154.24154.24153.26-3.20%1
Apr 24, 2026159.45159.45159.34159.34158.330.61%92
Apr 23, 2026156.33158.38155.69158.38157.37-0.11%77
Apr 22, 2026158.56158.56158.56158.56157.55-0.20%1
Apr 16, 2026158.88158.88158.88158.88157.87-4
Apr 13, 2026158.88158.88158.88158.88157.87-3.05%8
Apr 10, 2026163.88163.88163.88163.88162.84-0.62%1
Apr 8, 2026165.00165.00164.90164.90163.85-3.16%4
Apr 1, 2026169.92170.64167.76170.28169.20-3.32%87
Mar 31, 2026169.14176.12169.14176.12175.00-1.07%21
Mar 30, 2026178.02178.02178.02178.02176.890.82%1
Mar 25, 2026176.58176.58176.58176.58175.46-1.31%4
Mar 24, 2026179.28179.28178.92178.92177.781.61%2
Mar 23, 2026174.93176.09174.93176.09174.97-0.02%6
Mar 20, 2026176.12176.12176.12176.12175.00-0.19%5
Mar 17, 2026173.40176.46173.40176.46175.344.11%19
Mar 10, 2026169.49169.49169.49169.49168.41-4.21%5
Mar 6, 2026177.66177.66176.94176.94175.820.53%51
Mar 5, 2026176.58176.58176.00176.00174.88-2.03%22
Mar 3, 2026178.74179.64178.74179.64178.502.29%22
Mar 2, 2026174.59175.61172.04175.61174.493.61%304
Feb 27, 2026169.49169.49169.49169.49168.41-0.47%2
Feb 26, 2026170.29170.29170.29170.29169.211.08%50
Feb 25, 2026168.47168.47168.47168.47167.40-1
Feb 24, 2026168.47168.47168.47168.47167.40-0.20%50
Feb 20, 2026168.81168.81168.81168.81167.74-0.60%2
Feb 19, 2026170.80170.80169.83169.83168.752.74%7
Feb 12, 2026165.10165.70164.40165.30164.252.29%175
Feb 10, 2026161.60161.60161.60161.60160.570.80%3
Feb 9, 2026157.60160.32157.60160.32159.301.01%38
Feb 6, 2026160.16160.16155.20158.72157.710.46%191
Feb 5, 2026157.60158.00157.60158.00157.001.48%10
Feb 2, 2026156.16158.40155.69155.69154.700.11%108
Jan 29, 2026155.52155.52155.52155.52153.500.30%122
Jan 28, 2026155.05155.05155.05155.05153.040.73%14
Jan 27, 2026153.92153.92153.92153.92151.92-2
Jan 26, 2026155.84155.84152.80153.92151.92-1.52%14
Jan 23, 2026156.30156.30156.30156.30154.270.84%5
Jan 22, 2026155.00155.00155.00155.00152.991.01%15