B3 · KMIC34 · stock
Kinder Morgan, Inc. (KMIC34) stock price history
Every B3 trading session of Kinder Morgan, Inc. from Jun 18, 2019 to Sep 29, 2026: 1,814 daily bars, adjusted for splits and dividends, with minute bars from Sep 18, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
KMIC34 adjusted close, 2019 to 2026
- R$58.85
- All time high, 2026
- R$61.18
- 52 week high, R$44.97 low
- 1,814
- Daily sessions since 2019
Last updated Sep 29, 2026, the last stored session. Refreshes after each trading day. Full 2019 to 2026 series and minute bars.
KMIC34 key facts
- Kinder Morgan, Inc. (KMIC34) closed at R$53.45 on Sep 29, 2026 on B3.
- KMIC34's all time high close is R$58.85, set on Mar 24, 2026; its all time low close is R$11.91 on Mar 18, 2020.
- KMIC34's 52 week range is R$44.97 to R$61.18.
- KMIC34 returned +10.5% over the year to Sep 29, 2026 and +120.4% over five years.
- Since Jun 18, 2019 KMIC34 returned +194%, +16.0% a year compounded.
- KMIC34's deepest drawdown was -48.1% from Feb 20, 2020 to Mar 18, 2020.
- DataCedar holds 1,814 daily sessions of KMIC34 history from Jun 18, 2019 and minute bars from Sep 18, 2026, adjusted for splits and dividends, served by the API under a key.
KMIC34 price chart, 2019 to 2026
KMIC34 returns
Price return from the last close on or before the window start to Sep 29, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -1.0% |
| 3 months | -4.6% |
| 6 months | -8.0% |
| Year to date | +8.7% |
| 1 year | +10.5% |
| 3 years | +118.5% |
| 5 years | +120.4% |
| 10 years | n/a |
| Since Jun 18, 2019 | +194.3% |
| Compound annual growth, 7.3 years | +16.0% |
KMIC34 records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- R$58.85 on Mar 24, 2026
- All time low close
- R$11.91 on Mar 18, 2020
- 52 week high
- R$61.18 on Sep 28, 2026
- 52 week low
- R$44.97 on Oct 24, 2025
- Deepest drawdown
- -48.1% from Feb 20, 2020 to Mar 18, 2020, recovered Mar 8, 2021
- Best single session
- +18.2% on Mar 25, 2020
- Worst single session
- -20.7% on Mar 18, 2020
- Volatility, 1 year annualised
- 24.7%
- Sessions closing higher, 1 year
- 31%
- Growth of 1 since 2019
- 2.9×
- Best calendar year
- 2024, +107%
- Worst calendar year
- 2020, -9%
KMIC34 price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2019 starts on Jun 18, 2019; 2026 runs to Sep 29, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | R$49.00 | R$61.18 | R$46.69 | R$53.45 | +8.7% | 30K | 186 |
| 2025 | R$54.34 | R$58.20 | R$44.97 | R$49.19 | -8.8% | 31.7K | 250 |
| 2024 | R$26.00 | R$54.25 | R$25.36 | R$53.95 | +107.4% | 28.5K | 251 |
| 2023 | R$27.66 | R$29.61 | R$22.87 | R$26.00 | -3.8% | 13K | 248 |
| 2022 | R$24.20 | R$28.56 | R$22.27 | R$27.04 | +14.5% | 777K | 250 |
| 2021 | R$17.52 | R$27.04 | R$17.52 | R$23.61 | +34.4% | 583K | 247 |
| 2020 | R$19.28 | R$22.98 | R$11.91 | R$17.57 | -8.8% | 274.4K | 248 |
| 2019 | R$18.16 | R$19.50 | R$17.87 | R$19.28 | n/a | 144.9K | 134 |
KMIC34 monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | R$53.45 | -1.0% |
| August 2026 | R$54.00 | -4.1% |
| July 2026 | R$56.31 | +1.6% |
| June 2026 | R$55.44 | +5.1% |
| May 2026 | R$52.76 | +1.3% |
| April 2026 | R$52.08 | -10.1% |
| March 2026 | R$57.93 | +3.9% |
| February 2026 | R$55.75 | +9.0% |
| January 2026 | R$51.15 | +4.0% |
| December 2025 | R$49.19 | +3.5% |
| November 2025 | R$47.51 | +3.3% |
| October 2025 | R$45.99 | -5.6% |
About the KMIC34 data
Daily bars. 1,814 sessions from Jun 18, 2019 to Sep 29, 2026, one row per B3 trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 18, 2026 forward, most recent session Sep 28, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are B3 trading days; minute timestamps are UTC. Prices are in BRL. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Jun 18, 2019, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/KMIC34/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on B3
- KLBN11 Klabin S.A.
- KLBN3 Klabin S.A.
- KLBN4 Klabin S.A.
- KMBB34 Kimberly-Clark Corporation
- KMPR34 Kemper Corporation
- KNCR11 Kinea Rendimentos Imobiliários Fundo de Investimento Imobiliário - FII
- KNHF11 Kinea Hedge Fund Fundo De Investimento Imobiliario
- KNHY11 Kinea High Yield Cri Fundo Investimento Imobiliario FII
Common questions
KMIC34 share price history
