Kohls Corporation (KSS)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
1 2 3 4 5 > >>
18/07/2024	920.499	0,00%	22,10	22,10	23,02	22,71
17/07/2024	920.499	1,38%	22,10	22,10	23,02	22,71
16/07/2024	1.012.107	2,42%	21,92	21,50	22,50	22,40
15/07/2024	1.675.382	-3,91%	22,46	21,76	22,53	21,87
12/07/2024	885.278	-0,13%	22,97	22,61	23,03	22,76
11/07/2024	1.315.181	3,64%	22,46	22,27	23,03	22,79
10/07/2024	847.572	-1,79%	22,59	21,82	22,59	21,99
09/07/2024	761.500	0,05%	22,32	21,915	22,73	22,39
08/07/2024	965.240	0,40%	22,45	21,89	22,50	22,38
05/07/2024	1.267.835	3,87%	21,57	21,45	22,47	22,29
04/07/2024	565.900	0,00%	21,35	21,20	21,785	21,46
03/07/2024	565.900	0,85%	21,35	21,20	21,785	21,46
02/07/2024	1.634.988	-2,79%	21,82	21,27	21,97	21,28
01/07/2024	1.354.581	-4,79%	22,93	21,78	23,02	21,89
28/06/2024	1.679.129	-0,95%	23,05	22,61	23,30	22,99
27/06/2024	1.689.631	-0,34%	22,83	22,50	23,41	23,21
26/06/2024	1.964.727	-2,88%	23,99	23,00	23,99	23,29
25/06/2024	2.495.383	-2,12%	24,43	23,90	24,79	23,98
24/06/2024	1.762.602	7,13%	22,81	22,74	24,83	24,50
21/06/2024	6.953.181	2,69%	22,25	22,03	23,02	22,87
20/06/2024	1.101.695	4,16%	21,36	21,33	22,48	22,27
19/06/2024	906.551	0,00%	21,59	21,235	21,73	21,38
18/06/2024	906.551	-0,93%	21,59	21,235	21,73	21,38
17/06/2024	2.987.291	0,60%	21,65	20,87	21,905	21,71
14/06/2024	1.935.502	-3,66%	22,18	21,505	22,55	21,58
13/06/2024	1.846.125	-0,53%	22,89	22,07	22,56	22,40
12/06/2024	1.809.950	1,08%	22,89	22,485	23,33	22,52
11/06/2024	1.951.706	-0,91%	22,92	22,51	23,01	22,78
10/06/2024	2.386.811	0,75%	22,51	22,315	23,005	22,99
07/06/2024	2.511.992	1,60%	22,10	22,01	22,87	22,82
06/06/2024	2.506.249	0,00%	22,51	22,07	22,75	22,46
05/06/2024	2.561.592	-0,09%	23,52	21,9464	22,53	22,45
04/06/2024	3.409.582	-5,79%	23,52	22,45	23,88	22,47
03/06/2024	5.449.881	6,52%	22,78	22,95	24,37	23,85
31/05/2024	6.536.940	6,52%	21,155	21,0501	23,15	22,39
30/05/2024	18.821.046	-22,86%	20,69	19,58	21,29	21,02
29/05/2024	3.477.047	0,70%	26,67	26,71	27,59	27,34
28/05/2024	2.415.183	2,49%	26,55	26,50	27,29	27,15
27/05/2024	750.922	0,00%	26,45	26,19	26,625	26,49
24/05/2024	750.922	3,48%	26,45	26,19	26,625	26,49
23/05/2024	2.164.086	2,15%	25,59	25,24	26,285	26,15
22/05/2024	1.533.621	-1,50%	25,725	25,35	26,13	25,60
21/05/2024	1.907.679	-0,65%	25,885	25,84	26,55	25,99
20/05/2024	1.943.597	1,63%	25,885	25,78	26,41	26,16
17/05/2024	1.653.432	1,82%	25,24	25,09	25,84	25,74
16/05/2024	1.995.247	-1,48%	26,92	25,19	25,80	25,28
15/05/2024	2.280.366	-4,00%	26,92	25,6001	27,25	25,66
14/05/2024	2.921.359	3,13%	26,96	26,39	28,21	26,73
13/05/2024	5.253.296	8,32%	24,35	24,60	26,8788	25,92
10/05/2024	2.362.013	-0,13%	24,095	23,74	24,3073	23,93
09/05/2024	3.244.067	0,08%	23,895	23,765	24,2599	23,96
08/05/2024	1.969.161	-0,46%	23,62	23,44	23,94	23,94
07/05/2024	1.861.461	-1,52%	24,47	24,04	24,98	24,05
06/05/2024	1.773.017	0,99%	24,47	24,20	24,705	24,42
03/05/2024	2.253.557	-1,91%	24,30	23,9801	25,39	24,18
02/05/2024	1.772.663	4,67%	24,30	23,81	24,795	24,65
01/05/2024	1.821.122	-1,63%	23,87	23,435	24,475	23,55
30/04/2024	2.093.097	-2,09%	24,055	23,76	24,10	23,94
29/04/2024	1.775.055	-0,33%	24,06	24,20	24,955	24,45
26/04/2024	1.889.211	1,03%	24,06	24,26	24,98	24,53
25/04/2024	2.529.189	-2,45%	24,06	23,43	24,295	24,28
24/04/2024	2.922.655	-2,01%	25,39	24,4201	25,48	24,89
23/04/2024	3.837.084	2,83%	24,67	24,65	25,90	25,40
22/04/2024	4.614.501	6,51%	23,50	23,40	24,815	24,70
19/04/2024	2.641.513	1,49%	22,74	22,63	23,34	23,19
18/04/2024	3.832.588	4,53%	21,93	21,43	22,935	22,85
17/04/2024	1.888.148	-0,73%	22,20	21,58	22,3835	21,86
16/04/2024	2.167.538	-0,95%	22,10	21,805	22,38	22,02
15/04/2024	2.637.571	-2,20%	23,25	22,0599	23,155	22,23
12/04/2024	3.089.094	-4,01%	23,25	22,71	23,46	22,73
11/04/2024	3.089.743	2,03%	24,11	22,64	23,815	23,68
10/04/2024	4.031.432	-5,84%	24,11	23,03	24,15	23,21
09/04/2024	2.106.056	-1,32%	25,02	24,64	25,37	24,65
08/04/2024	3.485.071	-2,04%	25,57	24,80	25,645	24,98
05/04/2024	2.284.610	-0,74%	25,57	25,37	25,85	25,50
04/04/2024	2.185.770	-4,53%	27,21	25,515	27,26	25,69
03/04/2024	2.479.924	-2,47%	27,59	26,745	27,855	26,91
02/04/2024	2.409.557	-6,00%	28,71	27,09	28,77	27,59
01/04/2024	2.055.704	0,69%	29,00	28,76	29,60	29,35
28/03/2024	2.923.972	2,50%	28,275	28,23	29,40	29,15
27/03/2024	3.842.025	8,14%	26,72	26,6365	28,46	28,44
26/03/2024	2.729.357	-0,68%	26,57	26,29	26,79	26,30
25/03/2024	1.753.900	0,42%	26,68	26,31	27,04	26,48
22/03/2024	1.977.987	-4,11%	27,11	26,31	27,69	26,37
21/03/2024	2.584.180	5,20%	26,26	26,125	27,755	27,50
20/03/2024	1.331.354	2,51%	25,27	25,18	26,18	26,14
19/03/2024	2.779.048	3,91%	24,30	24,22	25,59	25,50
18/03/2024	3.423.121	0,93%	24,94	24,50	25,20	25,04
15/03/2024	2.347.377	-1,27%	25,25	24,58	25,37	24,81
14/03/2024	2.827.887	-0,63%	25,25	24,88	25,79	25,13
13/03/2024	4.782.825	-0,28%	25,445	25,16	26,32	25,29
12/03/2024	7.128.651	-6,73%	27,14	25,175	28,03	25,36
11/03/2024	6.846.811	-0,29%	27,14	26,45	27,55	27,19
08/03/2024	2.874.567	1,64%	27,05	26,615	27,55	27,27
07/03/2024	2.397.007	-1,18%	27,43	26,651	27,49	26,83
06/03/2024	3.224.554	-3,31%	27,58	26,52	27,8483	27,15
05/03/2024	2.883.685	1,37%	27,45	27,00	28,58	28,08
04/03/2024	2.006.241	-0,14%	28,10	27,585	29,29	27,70
01/03/2024	1.379.449	-1,29%	28,06	27,33	28,08	27,51
29/02/2024	2.015.894	-0,61%	28,44	27,115	28,5878	27,87