TipRanks
Kinder Morgan Inc Shs Unsponsored Brazilian Depository Receipt Repr 1 Sh P (BR:KMIC34)
:KMIC34
Brazil Market
KMIC34
Kinder Morgan Inc Shs Unsponsored Brazilian Depository Receipt Repr 1 Sh P
RESEARCH TOOLSreports

Kinder Morgan Inc Shs Unsponsored Brazilian Depository Receipt Repr 1 Sh P (KMIC34) Historical Prices

― Followers
Time Period
1Y
Events
Historical Prices
Historical Prices
Rows:
50
Date
Open
High
Low
Close
Adj Close
% Change
Volume
Relative Volume
Sep 25, 2026
54.35
54.35
53.20
53.20
53.20
-1.85%
63
0.41
Sep 24, 2026
53.85
54.20
53.85
54.20
54.20
+0.74%
21
0.14
Sep 23, 2026
53.80
54.15
53.80
53.80
53.80
0.00%
0
0.00
Sep 22, 2026
54.20
54.20
53.75
53.80
53.80
-2.54%
59
0.38
Sep 21, 2026
55.20
55.20
53.75
55.20
55.20
0.00%
0
0.00
Sep 18, 2026
54.05
55.20
54.05
55.20
55.20
+3.76%
140
0.91
Sep 17, 2026
53.20
54.05
53.20
53.20
53.20
0.00%
0
0.00
Sep 16, 2026
53.20
53.20
53.20
53.20
53.20
+1.14%
5
0.03
Sep 15, 2026
52.50
52.60
52.50
52.60
52.60
-3.13%
12
0.08
Sep 14, 2026
54.30
54.30
54.30
54.30
54.30
0.00%
1
<0.01
Sep 11, 2026
54.30
54.30
52.70
54.30
54.30
0.00%
0
0.00
Sep 10, 2026
54.30
54.30
52.65
54.30
54.30
0.00%
0
0.00
Sep 09, 2026
54.30
54.30
53.45
54.30
54.30
0.00%
0
0.00
Sep 08, 2026
54.30
54.30
52.90
54.30
54.30
+1.69%
2
0.01
Sep 07, 2026
53.40
53.60
53.35
53.40
53.40
0.00%
0
0.00
Sep 04, 2026
53.45
53.60
53.35
53.40
53.40
-2.29%
331
1.79
Sep 03, 2026
54.75
54.75
54.65
54.65
54.65
+0.20%
4
0.02
Sep 02, 2026
54.54
54.60
54.12
54.54
54.54
-0.55%
228
1.26
Sep 01, 2026
55.98
55.98
54.84
54.84
54.84
+1.56%
514
2.96
Aug 31, 2026
54.00
55.70
52.90
54.00
54.00
0.00%
0
0.00
Aug 28, 2026
54.00
54.75
52.90
54.00
54.00
0.00%
0
0.00
Aug 27, 2026
54.00
54.00
54.00
54.00
54.00
-1.73%
1,000
5.00
Aug 26, 2026
53.18
54.95
53.18
54.95
54.95
+2.75%
295
1.47
Aug 25, 2026
52.88
53.75
52.88
53.48
53.48
-1.21%
1,706
9.60
Aug 24, 2026
54.14
54.14
54.14
54.14
54.14
0.00%
0
0.00
Aug 21, 2026
54.14
54.14
54.14
54.14
54.14
0.00%
0
0.00
Aug 20, 2026
54.14
54.14
54.14
54.14
54.14
-5.32%
3
0.01
Aug 19, 2026
57.18
57.18
57.18
57.18
57.18
0.00%
3
0.02
Aug 18, 2026
57.18
57.18
57.18
57.18
57.18
0.00%
78
0.39
Aug 17, 2026
57.18
57.18
55.87
57.18
57.18
0.00%
0
0.00
Aug 14, 2026
56.50
57.18
56.33
57.18
57.18
+4.80%
1,950
10.17
Aug 13, 2026
54.56
55.84
54.56
54.56
54.56
0.00%
0
0.00
Aug 12, 2026
54.56
54.83
54.56
54.56
54.56
0.00%
0
0.00
Aug 11, 2026
54.56
54.56
54.56
54.56
54.56
+3.40%
90
0.37
Aug 10, 2026
52.91
52.91
52.77
52.77
52.77
-0.36%
393
1.66
Aug 07, 2026
52.96
52.96
52.04
52.96
52.96
0.00%
0
0.00
Aug 06, 2026
53.76
53.76
52.96
52.96
52.96
-1.29%
51
0.21
Aug 05, 2026
53.65
53.65
52.04
53.65
53.65
0.00%
0
0.00
Aug 04, 2026
52.37
53.65
52.37
53.65
53.65
+1.41%
753
2.91
Aug 03, 2026
53.84
54.10
52.91
52.91
52.91
-6.05%
306
1.20
Jul 31, 2026
56.31
56.31
56.31
56.31
56.31
+5.01%
12
0.05
Jul 30, 2026
53.97
53.97
53.97
53.97
53.62
0.00%
0
0.00
Jul 29, 2026
53.97
54.65
53.79
53.97
53.62
0.00%
0
0.00
Jul 28, 2026
54.67
54.67
53.97
53.97
53.62
-1.68%
18
0.07
Jul 27, 2026
54.89
54.89
54.89
54.89
54.54
0.00%
204
0.78
Jul 24, 2026
54.89
56.04
54.89
54.89
54.54
0.00%
0
0.00
Jul 23, 2026
54.89
54.89
54.89
54.89
54.54
-0.19%
117
0.45
Jul 22, 2026
55.00
55.00
54.51
55.00
54.64
0.00%
0
0.00
Jul 21, 2026
55.00
55.00
54.63
55.00
54.64
0.00%
0
0.00
Jul 20, 2026
55.00
55.65
55.00
55.00
54.64
0.00%
0
0.00
Rows:
50