Kinder Morgan, Inc. (BVMF:KMIC34)
Brazil · Delayed Price · Currency is BRL 169.15
0.00 (0.00%)
At close: Jun 24, 2026
BVMF:KMIC34 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 24, 2026 | 169.15 | 169.15 | 169.15 | 169.15 | 169.15 | -1.90% | 50 |
| Jun 23, 2026 | 172.43 | 172.43 | 172.43 | 172.43 | 172.43 | 5.00% | 5 |
| Jun 18, 2026 | 164.22 | 164.22 | 164.22 | 164.22 | 164.22 | 2.23% | 50 |
| Jun 16, 2026 | 159.22 | 160.64 | 159.22 | 160.64 | 160.64 | 0.60% | 164 |
| Jun 15, 2026 | 159.10 | 159.68 | 159.10 | 159.68 | 159.68 | -0.89% | 505 |
| Jun 12, 2026 | 160.90 | 161.12 | 160.90 | 161.12 | 161.12 | -1.50% | 19 |
| Jun 11, 2026 | 163.58 | 163.58 | 163.58 | 163.58 | 163.58 | 1.03% | 10 |
| Jun 10, 2026 | 161.92 | 161.92 | 161.92 | 161.92 | 161.92 | - | 15 |
| Jun 8, 2026 | 161.92 | 161.92 | 161.92 | 161.92 | 161.92 | 0.29% | 10 |
| Jun 3, 2026 | 160.70 | 161.45 | 160.70 | 161.45 | 161.45 | 2.55% | 750 |
| Jun 2, 2026 | 157.44 | 157.44 | 157.44 | 157.44 | 157.44 | 1.23% | 50 |
| Jun 1, 2026 | 157.12 | 157.76 | 154.73 | 155.52 | 155.52 | -2.40% | 90 |
| May 29, 2026 | 159.35 | 159.35 | 159.35 | 159.35 | 159.35 | -1.82% | 100 |
| May 28, 2026 | 162.30 | 162.30 | 162.30 | 162.30 | 162.30 | -1.61% | 100 |
| May 27, 2026 | 164.95 | 164.95 | 164.95 | 164.95 | 164.95 | -1.23% | 50 |
| May 26, 2026 | 167.00 | 167.00 | 167.00 | 167.00 | 167.00 | -2.27% | 400 |
| May 25, 2026 | 170.88 | 170.88 | 170.88 | 170.88 | 170.88 | 1.74% | 20 |
| May 20, 2026 | 170.17 | 170.17 | 167.96 | 167.96 | 167.96 | -1.20% | 4 |
| May 19, 2026 | 170.00 | 170.00 | 170.00 | 170.00 | 170.00 | 1.46% | 500 |
| May 18, 2026 | 169.49 | 169.49 | 167.55 | 167.55 | 167.55 | -1.14% | 501 |
| May 15, 2026 | 169.35 | 169.49 | 169.35 | 169.49 | 169.49 | 6.87% | 604 |
| May 13, 2026 | 159.36 | 159.36 | 158.60 | 158.60 | 158.60 | -0.18% | 2 |
| May 12, 2026 | 158.80 | 160.32 | 158.80 | 158.88 | 158.88 | 0.68% | 108 |
| May 11, 2026 | 155.70 | 157.80 | 155.70 | 157.80 | 157.80 | 1.68% | 12 |
| May 8, 2026 | 154.80 | 155.55 | 154.80 | 155.20 | 155.20 | 0.41% | 606 |
| May 6, 2026 | 154.56 | 154.56 | 154.56 | 154.56 | 154.56 | -2.52% | 6 |
| May 5, 2026 | 158.56 | 158.56 | 158.56 | 158.56 | 158.56 | -0.90% | 1 |
| May 4, 2026 | 159.70 | 161.00 | 159.70 | 160.00 | 160.00 | 2.37% | 195 |
| Apr 29, 2026 | 157.30 | 157.30 | 157.30 | 157.30 | 156.30 | 1.98% | 65 |
| Apr 27, 2026 | 154.24 | 154.24 | 154.24 | 154.24 | 153.26 | -3.20% | 1 |
| Apr 24, 2026 | 159.45 | 159.45 | 159.34 | 159.34 | 158.33 | 0.61% | 92 |
| Apr 23, 2026 | 156.33 | 158.38 | 155.69 | 158.38 | 157.37 | -0.11% | 77 |
| Apr 22, 2026 | 158.56 | 158.56 | 158.56 | 158.56 | 157.55 | -0.20% | 1 |
| Apr 16, 2026 | 158.88 | 158.88 | 158.88 | 158.88 | 157.87 | - | 4 |
| Apr 13, 2026 | 158.88 | 158.88 | 158.88 | 158.88 | 157.87 | -3.05% | 8 |
| Apr 10, 2026 | 163.88 | 163.88 | 163.88 | 163.88 | 162.84 | -0.62% | 1 |
| Apr 8, 2026 | 165.00 | 165.00 | 164.90 | 164.90 | 163.85 | -3.16% | 4 |
| Apr 1, 2026 | 169.92 | 170.64 | 167.76 | 170.28 | 169.20 | -3.32% | 87 |
| Mar 31, 2026 | 169.14 | 176.12 | 169.14 | 176.12 | 175.00 | -1.07% | 21 |
| Mar 30, 2026 | 178.02 | 178.02 | 178.02 | 178.02 | 176.89 | 0.82% | 1 |
| Mar 25, 2026 | 176.58 | 176.58 | 176.58 | 176.58 | 175.46 | -1.31% | 4 |
| Mar 24, 2026 | 179.28 | 179.28 | 178.92 | 178.92 | 177.78 | 1.61% | 2 |
| Mar 23, 2026 | 174.93 | 176.09 | 174.93 | 176.09 | 174.97 | -0.02% | 6 |
| Mar 20, 2026 | 176.12 | 176.12 | 176.12 | 176.12 | 175.00 | -0.19% | 5 |
| Mar 17, 2026 | 173.40 | 176.46 | 173.40 | 176.46 | 175.34 | 4.11% | 19 |
| Mar 10, 2026 | 169.49 | 169.49 | 169.49 | 169.49 | 168.41 | -4.21% | 5 |
| Mar 6, 2026 | 177.66 | 177.66 | 176.94 | 176.94 | 175.82 | 0.53% | 51 |
| Mar 5, 2026 | 176.58 | 176.58 | 176.00 | 176.00 | 174.88 | -2.03% | 22 |
| Mar 3, 2026 | 178.74 | 179.64 | 178.74 | 179.64 | 178.50 | 2.29% | 22 |
| Mar 2, 2026 | 174.59 | 175.61 | 172.04 | 175.61 | 174.49 | 3.61% | 304 |