Kohls Corporation (KSS)
Exportar para Excel
| 1 2 3 4 5 > >> |
| 22/09/2026 |
1.468.961 |
4,76%
|
17,59
|
17,311
|
18,355
|
18,27
|
| 21/09/2026 |
1.850.903 |
5,29%
|
16,70
|
16,6867
|
17,80
|
17,43
|
| 18/09/2026 |
1.021.422 |
-0,99%
|
17,00
|
16,4735
|
17,00
|
16,55
|
| 17/09/2026 |
1.574.814 |
1,43%
|
16,84
|
16,315
|
17,19
|
16,70
|
| 16/09/2026 |
1.324.972 |
0,49%
|
16,36
|
16,21
|
16,715
|
16,46
|
| 15/09/2026 |
1.856.685 |
-3,03%
|
17,29
|
16,24
|
17,30
|
16,36
|
| 14/09/2026 |
1.400.358 |
-0,44%
|
16,89
|
16,71
|
17,575
|
17,17
|
| 11/09/2026 |
1.579.953 |
2,56%
|
16,923
|
16,76
|
17,46
|
17,23
|
| 10/09/2026 |
2.168.298 |
-4,27%
|
17,33
|
16,63
|
17,345
|
16,79
|
| 09/09/2026 |
1.304.281 |
-3,60%
|
18,29
|
17,50
|
18,62
|
17,52
|
| 08/09/2026 |
1.592.236 |
-4,30%
|
19,49
|
18,485
|
19,49
|
18,485
|
| 04/09/2026 |
1.300.389 |
0,60%
|
19,2285
|
19,119
|
19,6375
|
19,44
|
| 03/09/2026 |
1.515.081 |
0,70%
|
19,40
|
18,77
|
19,535
|
19,34
|
| 02/09/2026 |
2.053.749 |
7,97%
|
17,80
|
17,80
|
19,40
|
19,21
|
| 01/09/2026 |
2.300.621 |
0,14%
|
17,804
|
17,21
|
18,49
|
17,82
|
| 31/08/2026 |
2.346.902 |
1,94%
|
17,46
|
17,095
|
18,11
|
17,82
|
| 28/08/2026 |
2.096.425 |
-3,64%
|
18,35
|
17,435
|
18,35
|
17,50
|
| 27/08/2026 |
2.401.590 |
1,17%
|
17,86
|
17,11
|
18,405
|
18,15
|
| 26/08/2026 |
6.634.940 |
1,64%
|
16,6997
|
16,02
|
18,23
|
17,94
|
| 25/08/2026 |
4.124.798 |
-3,39%
|
18,06
|
17,395
|
18,1087
|
17,68
|
| 24/08/2026 |
2.347.941 |
4,01%
|
17,73
|
17,6715
|
18,375
|
18,30
|
| 21/08/2026 |
1.492.886 |
1,53%
|
17,62
|
17,425
|
17,8677
|
17,60
|
| 20/08/2026 |
3.172.869 |
-8,12%
|
18,47
|
16,875
|
18,62
|
17,33
|
| 19/08/2026 |
1.528.609 |
0,56%
|
18,87
|
18,52
|
19,22
|
18,84
|
| 18/08/2026 |
1.631.750 |
-2,76%
|
18,905
|
18,70
|
19,11
|
18,70
|
| 17/08/2026 |
1.355.138 |
0,34%
|
19,49
|
18,6695
|
19,49
|
19,2499
|
| 14/08/2026 |
1.747.635 |
-2,09%
|
19,7007
|
18,95
|
19,74
|
19,21
|
| 13/08/2026 |
1.496.468 |
1,82%
|
19,49
|
18,65
|
19,645
|
19,62
|
| 12/08/2026 |
1.571.859 |
4,14%
|
18,67
|
18,375
|
19,385
|
19,27
|
| 11/08/2026 |
987.558 |
-2,92%
|
18,90
|
18,38
|
19,02
|
18,49
|
| 10/08/2026 |
1.123.684 |
-1,37%
|
19,20
|
18,96
|
19,51
|
19,03
|
| 07/08/2026 |
1.709.572 |
4,74%
|
18,84
|
18,23
|
19,5951
|
19,30
|
| 06/08/2026 |
1.462.196 |
-6,10%
|
19,60
|
18,45
|
19,60
|
18,45
|
| 05/08/2026 |
1.201.032 |
-2,54%
|
19,80
|
19,55
|
20,38
|
19,66
|
| 04/08/2026 |
1.213.678 |
0,05%
|
20,34
|
19,44
|
20,34
|
20,10
|
| 03/08/2026 |
1.513.393 |
5,09%
|
19,62
|
19,14
|
20,55
|
20,10
|
| 31/07/2026 |
1.313.370 |
-1,87%
|
18,83
|
19,135
|
19,665
|
19,14
|
| 30/07/2026 |
2.422.538 |
2,60%
|
19,06
|
18,73
|
19,725
|
19,50
|
| 29/07/2026 |
1.176.995 |
-0,18%
|
19,00
|
18,42
|
19,265
|
19,06
|
| 28/07/2026 |
2.154.991 |
3,46%
|
18,31
|
18,31
|
19,43
|
19,09
|
| 27/07/2026 |
1.289.894 |
3,07%
|
18,37
|
17,875
|
18,64
|
18,49
|
| 24/07/2026 |
957.891 |
-1,48%
|
18,37
|
17,91
|
18,56
|
17,94
|
| 23/07/2026 |
1.652.075 |
-4,53%
|
18,71
|
17,92
|
19,05
|
18,20
|
| 22/07/2026 |
1.480.718 |
5,16%
|
18,13
|
18,10
|
19,10
|
19,08
|
| 21/07/2026 |
1.177.471 |
3,14%
|
17,69
|
17,27
|
18,18
|
18,13
|
| 20/07/2026 |
980.357 |
1,50%
|
17,45
|
17,12
|
17,86
|
17,57
|
| 17/07/2026 |
1.057.966 |
-1,29%
|
17,49
|
17,135
|
18,02
|
17,30
|
| 16/07/2026 |
1.553.380 |
2,49%
|
17,22
|
16,985
|
18,05
|
17,49
|
| 15/07/2026 |
1.634.062 |
4,08%
|
16,46
|
16,2401
|
17,55
|
17,10
|
| 14/07/2026 |
1.179.613 |
-0,85%
|
16,80
|
16,01
|
16,89
|
16,43
|
| 13/07/2026 |
1.093.683 |
-1,49%
|
16,87
|
16,535
|
17,29
|
16,55
|
| 10/07/2026 |
1.338.670 |
3,00%
|
16,39
|
16,25
|
17,09
|
16,80
|
| 09/07/2026 |
1.259.554 |
2,61%
|
15,99
|
15,892
|
16,62
|
16,31
|
| 08/07/2026 |
1.862.066 |
-4,98%
|
16,57
|
15,71
|
16,57
|
15,89
|
| 07/07/2026 |
2.089.500 |
-0,92%
|
16,98
|
16,515
|
17,23
|
16,76
|
| 06/07/2026 |
2.510.483 |
-7,04%
|
18,11
|
16,865
|
18,13
|
16,90
|
| 02/07/2026 |
1.182.277 |
-2,82%
|
18,83
|
17,965
|
18,97
|
18,19
|
| 01/07/2026 |
2.198.696 |
5,95%
|
17,65
|
17,56
|
18,93
|
18,77
|
| 30/06/2026 |
2.151.084 |
-4,04%
|
18,344
|
17,16
|
18,344
|
17,72
|
| 29/06/2026 |
1.931.974 |
-4,08%
|
19,11
|
18,12
|
19,27
|
18,45
|
| 26/06/2026 |
1.947.658 |
0,45%
|
18,86
|
18,705
|
19,34
|
19,26
|
| 25/06/2026 |
2.588.547 |
0,85%
|
18,96
|
18,67
|
19,62
|
19,09
|
| 24/06/2026 |
2.801.859 |
7,84%
|
17,5015
|
17,5015
|
19,03
|
18,91
|
| 23/06/2026 |
1.611.717 |
-0,60%
|
17,29
|
17,12
|
17,75
|
17,53
|
| 18/06/2026 |
2.091.448 |
4,04%
|
16,72
|
16,70
|
17,645
|
17,60
|
| 17/06/2026 |
2.246.978 |
0,24%
|
16,74
|
16,25
|
17,295
|
16,59
|
| 16/06/2026 |
1.991.193 |
-3,92%
|
17,08
|
16,26
|
17,31
|
16,52
|
| 15/06/2026 |
3.135.845 |
-4,85%
|
18,29
|
16,93
|
18,29
|
17,20
|
| 12/06/2026 |
2.249.130 |
3,93%
|
17,36
|
17,3095
|
18,1199
|
18,06
|
| 11/06/2026 |
3.198.156 |
9,36%
|
15,95
|
15,88
|
17,66
|
17,32
|
| 10/06/2026 |
2.763.718 |
-0,42%
|
15,90
|
15,535
|
16,245
|
15,87
|
| 09/06/2026 |
2.677.760 |
-0,89%
|
16,3527
|
15,49
|
16,61
|
15,925
|
| 08/06/2026 |
3.036.684 |
5,01%
|
15,56
|
15,21
|
16,475
|
16,22
|
| 05/06/2026 |
2.068.645 |
-3,42%
|
15,8601
|
15,075
|
15,97
|
15,46
|
| 04/06/2026 |
1.573.376 |
2,90%
|
15,59
|
15,54
|
16,025
|
15,96
|
| 03/06/2026 |
2.640.079 |
-2,26%
|
15,74
|
15,26
|
16,03
|
15,52
|
| 02/06/2026 |
3.024.105 |
6,48%
|
14,8495
|
14,8495
|
16,10
|
15,85
|
| 01/06/2026 |
3.637.605 |
3,73%
|
14,93
|
14,33
|
15,22
|
14,90
|
| 29/05/2026 |
3.865.425 |
-7,67%
|
15,3446
|
14,135
|
15,49
|
14,36
|
| 28/05/2026 |
8.682.654 |
20,42%
|
15,23
|
14,78
|
16,22
|
15,59
|
| 27/05/2026 |
3.215.414 |
-2,75%
|
13,39
|
12,925
|
13,65
|
12,93
|
| 26/05/2026 |
2.381.972 |
1,30%
|
13,25
|
12,855
|
13,35
|
13,29
|
| 22/05/2026 |
2.426.217 |
2,84%
|
12,7878
|
12,70
|
13,18
|
13,06
|
| 21/05/2026 |
2.851.383 |
3,97%
|
12,25
|
11,73
|
12,75
|
12,70
|
| 20/05/2026 |
2.888.281 |
4,05%
|
11,805
|
11,38
|
12,275
|
12,21
|
| 19/05/2026 |
2.073.341 |
0,04%
|
11,7577
|
11,425
|
11,82
|
11,74
|
| 18/05/2026 |
2.454.009 |
-0,43%
|
11,86
|
11,39
|
12,04
|
11,72
|
| 15/05/2026 |
1.445.240 |
-1,61%
|
11,66
|
11,51
|
11,98
|
11,77
|
| 14/05/2026 |
2.134.363 |
-1,20%
|
12,1463
|
11,91
|
12,65
|
11,93
|
| 13/05/2026 |
2.554.401 |
-5,05%
|
12,698
|
12,03
|
12,86
|
12,08
|
| 12/05/2026 |
2.598.492 |
-2,67%
|
13,08
|
12,455
|
13,09
|
12,73
|
| 11/05/2026 |
3.657.759 |
-9,72%
|
14,54
|
12,8825
|
14,54
|
13,09
|
| 08/05/2026 |
1.880.169 |
1,01%
|
14,45
|
14,13
|
14,57
|
14,50
|
| 07/05/2026 |
1.783.680 |
-0,52%
|
14,45
|
14,095
|
14,84
|
14,35
|
| 06/05/2026 |
1.416.692 |
1,30%
|
14,58
|
14,33
|
15,03
|
14,41
|
| 05/05/2026 |
1.501.482 |
0,56%
|
14,27
|
14,245
|
14,69
|
14,25
|
| 04/05/2026 |
2.010.627 |
-3,27%
|
14,66
|
14,10
|
15,03
|
14,19
|
| 01/05/2026 |
1.491.453 |
3,46%
|
14,15
|
14,15
|
14,75
|
14,66
|
| 30/04/2026 |
2.041.096 |
1,25%
|
14,07
|
13,985
|
14,40
|
14,17
|
| 29/04/2026 |
1.781.788 |
-5,57%
|
14,70
|
13,845
|
14,70
|
13,98
|
