Kinder Morgan, Inc. (BVMF:KMIC34)
Brazil
· Delayed Price · Currency is BRL 146.24
0.00 (0.00%)
At close: Dec 1, 2025
Kinder Morgan Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 1, 2025 | 145.20 | 146.24 | 145.20 | 146.24 | 146.24 | 0.54% | 120 |
| Nov 28, 2025 | 143.50 | 145.46 | 143.50 | 145.46 | 145.46 | 1.74% | 7 |
| Nov 27, 2025 | 144.78 | 144.78 | 142.74 | 142.97 | 142.97 | -1.25% | 3 |
| Nov 25, 2025 | 144.78 | 144.78 | 144.78 | 144.78 | 144.78 | 0.33% | 2 |
| Nov 24, 2025 | 146.63 | 146.63 | 144.30 | 144.30 | 144.30 | -0.61% | 11 |
| Nov 21, 2025 | 145.60 | 145.60 | 145.18 | 145.18 | 145.18 | 1.87% | 8 |
| Nov 19, 2025 | 142.52 | 142.52 | 142.52 | 142.52 | 142.52 | -1.55% | 20 |
| Nov 18, 2025 | 144.76 | 144.76 | 144.76 | 144.76 | 144.76 | -0.78% | 20 |
| Nov 17, 2025 | 145.90 | 145.90 | 145.90 | 145.90 | 145.90 | 3.18% | 130 |
| Nov 14, 2025 | 141.40 | 141.40 | 141.40 | 141.40 | 141.40 | -0.39% | 1 |
| Nov 13, 2025 | 143.50 | 143.50 | 141.96 | 141.96 | 141.96 | -1.36% | 55 |
| Nov 12, 2025 | 143.92 | 143.92 | 143.92 | 143.92 | 143.92 | -0.48% | 119 |
| Nov 10, 2025 | 140.33 | 144.62 | 140.33 | 144.62 | 144.62 | 2.79% | 34 |
| Nov 7, 2025 | 141.82 | 141.82 | 140.70 | 140.70 | 140.70 | - | 26 |
| Nov 6, 2025 | 140.70 | 140.70 | 140.70 | 140.70 | 140.70 | 0.50% | 7 |
| Nov 5, 2025 | 140.00 | 140.00 | 140.00 | 140.00 | 140.00 | - | 7 |
| Nov 4, 2025 | 139.86 | 140.00 | 139.58 | 140.00 | 140.00 | 0.91% | 30 |
| Nov 3, 2025 | 139.72 | 140.70 | 138.10 | 138.74 | 138.74 | -1.46% | 348 |
| Oct 29, 2025 | 139.03 | 140.79 | 139.03 | 140.79 | 139.72 | 1.29% | 35 |
| Oct 28, 2025 | 139.02 | 139.02 | 139.00 | 139.00 | 137.95 | -0.22% | 40 |
| Oct 27, 2025 | 139.30 | 139.30 | 139.30 | 139.30 | 138.24 | 0.40% | 14 |
| Oct 24, 2025 | 138.74 | 138.74 | 138.74 | 138.74 | 137.69 | -6.19% | 37 |
| Oct 17, 2025 | 147.90 | 147.90 | 147.90 | 147.90 | 146.78 | -0.30% | 1 |
| Oct 16, 2025 | 149.80 | 149.80 | 148.35 | 148.35 | 147.23 | -0.70% | 25 |
| Oct 14, 2025 | 149.40 | 149.40 | 149.40 | 149.40 | 148.27 | 0.97% | 4 |
| Oct 13, 2025 | 148.00 | 148.00 | 147.97 | 147.97 | 146.85 | 0.56% | 5 |
| Oct 10, 2025 | 147.29 | 147.29 | 147.10 | 147.14 | 146.03 | -1.12% | 26 |
| Oct 9, 2025 | 149.40 | 149.40 | 148.80 | 148.80 | 147.67 | -1.85% | 35 |
| Oct 6, 2025 | 151.60 | 151.60 | 151.60 | 151.60 | 150.45 | -0.92% | 1 |
| Oct 2, 2025 | 153.15 | 153.45 | 153.00 | 153.00 | 151.84 | 2.10% | 4 |
| Oct 1, 2025 | 149.55 | 151.32 | 149.24 | 149.85 | 148.71 | -0.30% | 50 |
| Sep 30, 2025 | 150.30 | 150.30 | 150.30 | 150.30 | 149.16 | 0.70% | 1 |
| Sep 25, 2025 | 149.25 | 149.25 | 149.25 | 149.25 | 148.12 | 2.26% | 5 |
| Sep 22, 2025 | 145.95 | 145.95 | 145.95 | 145.95 | 144.84 | 0.52% | 3 |
| Sep 19, 2025 | 145.88 | 145.88 | 145.20 | 145.20 | 144.10 | -0.47% | 53 |
| Sep 17, 2025 | 145.88 | 145.88 | 145.88 | 145.88 | 144.78 | -0.04% | 1 |
| Sep 10, 2025 | 145.94 | 145.94 | 145.94 | 145.94 | 144.83 | 0.23% | 1 |
| Sep 9, 2025 | 145.74 | 145.74 | 145.18 | 145.60 | 144.50 | 1.07% | 191 |
| Sep 8, 2025 | 144.06 | 144.06 | 144.06 | 144.06 | 142.97 | -1.60% | 6 |
| Sep 4, 2025 | 146.55 | 146.55 | 146.40 | 146.40 | 145.29 | 0.10% | 31 |
| Sep 2, 2025 | 146.46 | 147.90 | 145.36 | 146.25 | 145.14 | -0.14% | 237 |
| Aug 29, 2025 | 146.46 | 146.46 | 146.46 | 146.46 | 145.35 | 0.97% | 14 |
| Aug 28, 2025 | 145.35 | 145.35 | 145.05 | 145.05 | 143.95 | -0.76% | 14 |
| Aug 27, 2025 | 146.16 | 146.16 | 146.16 | 146.16 | 145.05 | 0.66% | 4 |
| Aug 22, 2025 | 145.20 | 145.20 | 145.20 | 145.20 | 144.10 | -0.82% | 3 |
| Aug 21, 2025 | 140.50 | 146.85 | 140.50 | 146.40 | 145.29 | 2.22% | 23 |
| Aug 13, 2025 | 143.12 | 143.36 | 143.12 | 143.22 | 142.14 | -1.06% | 14 |
| Aug 12, 2025 | 145.20 | 145.20 | 144.75 | 144.75 | 143.65 | -1.93% | 29 |
| Aug 7, 2025 | 147.60 | 147.60 | 147.60 | 147.60 | 146.48 | -4.99% | 11 |
| Aug 1, 2025 | 152.74 | 156.16 | 152.74 | 155.36 | 154.18 | -0.60% | 22 |
| Jul 31, 2025 | 156.17 | 156.32 | 156.17 | 156.30 | 155.12 | 2.20% | 120 |
| Jul 28, 2025 | 152.94 | 152.94 | 152.94 | 152.94 | 150.72 | 1.55% | 1 |
| Jul 24, 2025 | 147.92 | 150.60 | 147.92 | 150.60 | 148.41 | -2.76% | 14 |
| Jul 15, 2025 | 156.64 | 156.64 | 154.88 | 154.88 | 152.63 | 0.32% | 46 |
| Jul 10, 2025 | 153.76 | 154.38 | 153.76 | 154.38 | 152.14 | 0.49% | 29 |
| Jul 7, 2025 | 153.63 | 153.63 | 153.63 | 153.63 | 151.40 | 0.73% | 1 |
| Jul 4, 2025 | 152.52 | 152.52 | 152.52 | 152.52 | 150.30 | -0.41% | 46 |
| Jul 3, 2025 | 153.15 | 153.15 | 153.15 | 153.15 | 150.93 | -0.59% | 3 |
| Jul 2, 2025 | 154.06 | 154.06 | 154.06 | 154.06 | 151.82 | -0.68% | 25 |
| Jul 1, 2025 | 158.24 | 158.24 | 153.91 | 155.11 | 152.86 | -1.48% | 33 |
| Jun 26, 2025 | 157.44 | 157.44 | 157.44 | 157.44 | 155.15 | 1.48% | 10 |
| Jun 24, 2025 | 155.14 | 155.14 | 155.14 | 155.14 | 152.89 | - | 70 |
| Jun 23, 2025 | 155.14 | 155.14 | 155.14 | 155.14 | 152.89 | 1.40% | 7 |
| Jun 12, 2025 | 153.00 | 153.00 | 153.00 | 153.00 | 150.78 | - | 2 |
| Jun 10, 2025 | 155.52 | 155.52 | 153.00 | 153.00 | 150.78 | -1.62% | 2 |
| Jun 9, 2025 | 155.52 | 155.52 | 155.52 | 155.52 | 153.26 | -4.24% | 28 |
| Jun 3, 2025 | 163.52 | 163.52 | 162.40 | 162.40 | 160.04 | -0.15% | 2 |