Kinder Morgan, Inc. (BVMF:KMIC34)
Brazil
· Delayed Price · Currency is BRL 176.94
+0.94 (0.53%)
At close: Mar 6, 2026
Kinder Morgan Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 177.66 | 177.66 | 176.94 | 176.94 | 176.94 | 0.53% | 51 |
| Mar 5, 2026 | 176.58 | 176.58 | 176.00 | 176.00 | 176.00 | -2.03% | 22 |
| Mar 3, 2026 | 178.74 | 179.64 | 178.74 | 179.64 | 179.64 | 2.29% | 22 |
| Mar 2, 2026 | 174.59 | 175.61 | 172.04 | 175.61 | 175.61 | 3.61% | 304 |
| Feb 27, 2026 | 169.49 | 169.49 | 169.49 | 169.49 | 169.49 | -0.47% | 2 |
| Feb 26, 2026 | 170.29 | 170.29 | 170.29 | 170.29 | 170.29 | 1.08% | 50 |
| Feb 25, 2026 | 168.47 | 168.47 | 168.47 | 168.47 | 168.47 | - | 1 |
| Feb 24, 2026 | 168.47 | 168.47 | 168.47 | 168.47 | 168.47 | -0.20% | 50 |
| Feb 20, 2026 | 168.81 | 168.81 | 168.81 | 168.81 | 168.81 | -0.60% | 2 |
| Feb 19, 2026 | 170.80 | 170.80 | 169.83 | 169.83 | 169.83 | 2.74% | 7 |
| Feb 12, 2026 | 165.10 | 165.70 | 164.40 | 165.30 | 165.30 | 2.29% | 175 |
| Feb 10, 2026 | 161.60 | 161.60 | 161.60 | 161.60 | 161.60 | 0.80% | 3 |
| Feb 9, 2026 | 157.60 | 160.32 | 157.60 | 160.32 | 160.32 | 1.01% | 38 |
| Feb 6, 2026 | 160.16 | 160.16 | 155.20 | 158.72 | 158.72 | 0.46% | 191 |
| Feb 5, 2026 | 157.60 | 158.00 | 157.60 | 158.00 | 158.00 | 1.48% | 10 |
| Feb 2, 2026 | 156.16 | 158.40 | 155.69 | 155.69 | 155.69 | 0.11% | 108 |
| Jan 29, 2026 | 155.52 | 155.52 | 155.52 | 155.52 | 154.46 | 0.30% | 122 |
| Jan 28, 2026 | 155.05 | 155.05 | 155.05 | 155.05 | 154.00 | 0.73% | 14 |
| Jan 27, 2026 | 153.92 | 153.92 | 153.92 | 153.92 | 152.87 | - | 2 |
| Jan 26, 2026 | 155.84 | 155.84 | 152.80 | 153.92 | 152.87 | -1.52% | 14 |
| Jan 23, 2026 | 156.30 | 156.30 | 156.30 | 156.30 | 155.24 | 0.84% | 5 |
| Jan 22, 2026 | 155.00 | 155.00 | 155.00 | 155.00 | 153.95 | 1.01% | 15 |
| Jan 21, 2026 | 153.45 | 153.45 | 153.45 | 153.45 | 152.41 | 2.46% | 1 |
| Jan 16, 2026 | 149.76 | 149.76 | 149.76 | 149.76 | 148.74 | 0.79% | 7 |
| Jan 15, 2026 | 148.59 | 148.59 | 148.59 | 148.59 | 147.58 | 0.16% | 13 |
| Jan 14, 2026 | 148.68 | 148.68 | 148.35 | 148.35 | 147.34 | 1.99% | 26 |
| Jan 13, 2026 | 145.46 | 145.46 | 145.46 | 145.46 | 144.47 | 1.76% | 1 |
| Jan 12, 2026 | 144.90 | 146.09 | 142.95 | 142.95 | 141.98 | -2.85% | 26 |
| Jan 8, 2026 | 147.15 | 147.15 | 147.15 | 147.15 | 146.15 | 1.55% | 16 |
| Jan 6, 2026 | 147.88 | 149.18 | 144.90 | 144.90 | 143.92 | -3.98% | 7 |
| Jan 5, 2026 | 153.60 | 153.75 | 148.05 | 150.90 | 149.88 | 0.60% | 97 |
| Jan 2, 2026 | 150.00 | 150.00 | 150.00 | 150.00 | 148.98 | -0.40% | 15 |
| Dec 30, 2025 | 150.60 | 150.60 | 150.60 | 150.60 | 149.58 | 0.20% | 1 |
| Dec 23, 2025 | 150.00 | 150.30 | 150.00 | 150.30 | 149.28 | 2.24% | 35 |
| Dec 17, 2025 | 147.00 | 147.00 | 147.00 | 147.00 | 146.00 | 2.34% | 3 |
| Dec 15, 2025 | 143.64 | 143.64 | 143.64 | 143.64 | 142.66 | -0.25% | 8 |
| Dec 11, 2025 | 144.15 | 144.45 | 144.00 | 144.00 | 143.02 | -1.74% | 15 |
| Dec 10, 2025 | 146.55 | 146.55 | 146.55 | 146.55 | 145.55 | -2.01% | 24 |
| Dec 9, 2025 | 149.64 | 150.59 | 149.40 | 149.55 | 148.53 | 0.91% | 137 |
| Dec 8, 2025 | 148.20 | 148.20 | 148.20 | 148.20 | 147.19 | 1.34% | 2 |
| Dec 1, 2025 | 145.20 | 146.24 | 145.20 | 146.24 | 145.25 | 0.54% | 120 |
| Nov 28, 2025 | 143.50 | 145.46 | 143.50 | 145.46 | 144.47 | 1.74% | 7 |
| Nov 27, 2025 | 144.78 | 144.78 | 142.74 | 142.97 | 142.00 | -1.25% | 3 |
| Nov 25, 2025 | 144.78 | 144.78 | 144.78 | 144.78 | 143.80 | 0.33% | 2 |
| Nov 24, 2025 | 146.63 | 146.63 | 144.30 | 144.30 | 143.32 | -0.61% | 11 |
| Nov 21, 2025 | 145.60 | 145.60 | 145.18 | 145.18 | 144.19 | 1.87% | 8 |
| Nov 19, 2025 | 142.52 | 142.52 | 142.52 | 142.52 | 141.55 | -1.55% | 20 |
| Nov 18, 2025 | 144.76 | 144.76 | 144.76 | 144.76 | 143.78 | -0.78% | 20 |
| Nov 17, 2025 | 145.90 | 145.90 | 145.90 | 145.90 | 144.91 | 3.18% | 130 |
| Nov 14, 2025 | 141.40 | 141.40 | 141.40 | 141.40 | 140.44 | -0.39% | 1 |
| Nov 13, 2025 | 143.50 | 143.50 | 141.96 | 141.96 | 141.00 | -1.36% | 55 |
| Nov 12, 2025 | 143.92 | 143.92 | 143.92 | 143.92 | 142.94 | -0.48% | 119 |
| Nov 10, 2025 | 140.33 | 144.62 | 140.33 | 144.62 | 143.64 | 2.79% | 34 |
| Nov 7, 2025 | 141.82 | 141.82 | 140.70 | 140.70 | 139.74 | - | 26 |
| Nov 6, 2025 | 140.70 | 140.70 | 140.70 | 140.70 | 139.74 | 0.50% | 7 |
| Nov 5, 2025 | 140.00 | 140.00 | 140.00 | 140.00 | 139.05 | - | 7 |
| Nov 4, 2025 | 139.86 | 140.00 | 139.58 | 140.00 | 139.05 | 0.91% | 30 |
| Nov 3, 2025 | 139.72 | 140.70 | 138.10 | 138.74 | 137.80 | -1.46% | 348 |
| Oct 29, 2025 | 139.03 | 140.79 | 139.03 | 140.79 | 138.79 | 1.29% | 35 |
| Oct 28, 2025 | 139.02 | 139.02 | 139.00 | 139.00 | 137.02 | -0.22% | 40 |
| Oct 27, 2025 | 139.30 | 139.30 | 139.30 | 139.30 | 137.32 | 0.40% | 14 |
| Oct 24, 2025 | 138.74 | 138.74 | 138.74 | 138.74 | 136.76 | -6.19% | 37 |
| Oct 17, 2025 | 147.90 | 147.90 | 147.90 | 147.90 | 145.79 | -0.30% | 1 |
| Oct 16, 2025 | 149.80 | 149.80 | 148.35 | 148.35 | 146.24 | -0.70% | 25 |
| Oct 14, 2025 | 149.40 | 149.40 | 149.40 | 149.40 | 147.27 | 0.97% | 4 |
| Oct 13, 2025 | 148.00 | 148.00 | 147.97 | 147.97 | 145.86 | 0.56% | 5 |
| Oct 10, 2025 | 147.29 | 147.29 | 147.10 | 147.14 | 145.05 | -1.12% | 26 |
| Oct 9, 2025 | 149.40 | 149.40 | 148.80 | 148.80 | 146.68 | -1.85% | 35 |
| Oct 6, 2025 | 151.60 | 151.60 | 151.60 | 151.60 | 149.44 | -0.92% | 1 |
| Oct 2, 2025 | 153.15 | 153.45 | 153.00 | 153.00 | 150.82 | 2.10% | 4 |
| Oct 1, 2025 | 149.55 | 151.32 | 149.24 | 149.85 | 147.72 | -0.30% | 50 |
| Sep 30, 2025 | 150.30 | 150.30 | 150.30 | 150.30 | 148.16 | 0.70% | 1 |
| Sep 25, 2025 | 149.25 | 149.25 | 149.25 | 149.25 | 147.13 | 2.26% | 5 |
| Sep 22, 2025 | 145.95 | 145.95 | 145.95 | 145.95 | 143.87 | 0.52% | 3 |
| Sep 19, 2025 | 145.88 | 145.88 | 145.20 | 145.20 | 143.13 | -0.47% | 53 |
| Sep 17, 2025 | 145.88 | 145.88 | 145.88 | 145.88 | 143.80 | -0.04% | 1 |
| Sep 10, 2025 | 145.94 | 145.94 | 145.94 | 145.94 | 143.86 | 0.23% | 1 |
| Sep 9, 2025 | 145.74 | 145.74 | 145.18 | 145.60 | 143.53 | 1.07% | 191 |