Kohls Corporation (KSS)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
< 1 2 3 4 5 > >>
28/02/2024	1.104.399	-1,96%	28,13	27,97	29,27	28,04
27/02/2024	1.826.571	4,38%	27,65	27,84	28,73	28,60
26/02/2024	1.362.311	-0,47%	27,71	27,31	28,245	27,40
23/02/2024	1.317.480	0,55%	27,59	27,02	27,755	27,53
22/02/2024	1.421.918	-0,18%	27,59	27,265	27,89	27,38
21/02/2024	2.516.934	-1,69%	27,61	27,09	27,78	27,43
20/02/2024	1.420.056	1,23%	27,20	26,905	28,015	27,90
19/02/2024	877.029	0,00%	27,78	27,515	28,30	27,56
16/02/2024	877.029	0,47%	27,78	27,515	28,30	27,56
15/02/2024	1.736.936	3,03%	26,89	27,5729	28,6799	28,26
14/02/2024	1.516.165	3,90%	26,27	26,30	27,45	27,43
13/02/2024	2.845.249	-4,90%	26,27	25,15	26,65	26,40
12/02/2024	1.955.555	3,04%	26,75	26,1299	28,3465	27,76
09/02/2024	1.940.160	0,07%	26,75	26,1299	27,09	26,94
08/02/2024	2.151.880	3,30%	26,15	25,81	27,55	26,92
07/02/2024	2.489.732	-2,76%	26,47	25,64	26,71	26,06
06/02/2024	4.997.870	4,89%	25,73	25,25	27,47	26,80
05/02/2024	2.042.986	-3,22%	25,73	25,01	25,98	25,55
02/02/2024	1.875.436	0,57%	25,87	25,61	26,66	26,40
01/02/2024	2.907.402	1,90%	25,95	24,8628	26,51	26,25
31/01/2024	2.659.866	-3,99%	26,28	25,52	26,89	25,76
30/01/2024	1.922.029	-4,42%	27,76	26,82	27,76	26,83
29/01/2024	3.293.647	-2,16%	27,83	27,60	28,93	28,07
26/01/2024	2.590.534	4,33%	27,83	27,76	28,85	28,69
25/01/2024	2.247.921	2,88%	27,28	27,025	27,98	27,50
24/01/2024	3.497.082	3,40%	26,65	26,37	27,085	26,73
23/01/2024	2.388.450	-0,81%	26,65	25,16	26,99	25,85
22/01/2024	2.506.123	4,66%	24,57	24,69	26,085	26,06
19/01/2024	2.137.867	1,26%	24,57	24,03	24,89	24,90
18/01/2024	3.241.091	-1,44%	25,14	23,421	25,18	24,59
17/01/2024	2.785.208	-2,54%	25,14	24,51	25,195	24,95
16/01/2024	2.404.552	-1,99%	25,755	25,07	25,90	25,60
15/01/2024	2.983.933	-2,28%	26,91	25,715	27,19	26,12
12/01/2024	2.983.933	-2,28%	26,91	25,715	27,19	26,12
11/01/2024	2.401.962	-3,95%	27,57	26,36	27,515	26,73
10/01/2024	2.143.388	0,07%	27,57	26,88	28,05	27,83
09/01/2024	1.831.979	2,36%	26,82	26,735	28,075	27,81
08/01/2024	2.160.302	2,76%	26,67	26,50	27,49	27,1692
05/01/2024	2.719.987	-0,30%	26,28	26,27	27,56	26,44
04/01/2024	2.232.324	0,38%	27,33	25,93	26,715	26,52
03/01/2024	3.311.665	-5,78%	27,33	25,565	27,3713	26,42
02/01/2024	2.044.404	-2,23%	28,95	27,74	29,01	28,04
29/12/2023	1.936.196	-2,18%	28,95	28,46	29,375	28,68
28/12/2023	1.394.229	-0,14%	28,95	28,7001	29,445	29,32
27/12/2023	1.823.616	1,35%	29,09	28,93	29,44	29,36
26/12/2023	1.892.213	4,70%	27,12	27,83	29,03	28,97
22/12/2023	1.225.034	0,04%	27,12	26,80	27,86	27,67
21/12/2023	2.823.041	1,69%	28,50	27,1825	27,98	27,66
20/12/2023	3.109.584	-5,62%	28,30	27,085	28,69	27,20
19/12/2023	1.908.225	0,77%	28,30	28,235	28,90	28,82
18/12/2023	2.051.600	1,24%	28,30	28,125	28,79	28,60
15/12/2023	2.007.080	-0,70%	28,61	27,775	28,82	28,25
14/12/2023	4.076.692	4,75%	28,20	27,975	29,215	28,45
13/12/2023	2.873.799	8,21%	25,18	24,78	27,3599	27,16
12/12/2023	3.509.312	-4,85%	26,11	24,935	26,20	25,10
11/12/2023	4.176.948	7,02%	23,91	25,48	26,6389	26,38
08/12/2023	2.662.351	2,97%	23,91	23,67	24,79	24,6094
07/12/2023	3.285.131	5,57%	23,80	22,64	23,9861	23,90
06/12/2023	3.977.279	-3,45%	23,80	22,565	24,06	22,64
05/12/2023	3.320.348	-6,46%	24,75	23,41	24,73	23,45
04/12/2023	3.455.320	5,49%	24,27	24,19	25,70	25,57
01/12/2023	3.795.225	3,37%	23,38	22,71	24,475	24,24
30/11/2023	3.234.515	-1,68%	24,16	23,11	24,28	23,45
29/11/2023	2.481.564	1,36%	23,575	23,52	24,82	23,85
28/11/2023	2.271.741	2,08%	23,00	22,685	23,54	23,53
27/11/2023	4.354.940	-0,43%	23,44	22,21	23,355	23,05
24/11/2023	1.822.557	-0,09%	23,44	22,55	23,53	23,1499
23/11/2023	4.963.180	1,76%	22,81	22,35	23,995	23,13
22/11/2023	4.093.910	1,94%	22,81	22,35	23,995	23,17
21/11/2023	9.674.203	-8,57%	25,07	21,4501	26,08	22,73
20/11/2023	4.201.164	-2,74%	25,07	24,74	26,08	24,86
17/11/2023	2.690.019	7,35%	24,44	24,39	25,65	25,56
16/11/2023	3.020.746	-2,87%	25,15	23,475	25,49	24,00
15/11/2023	3.531.676	9,00%	23,34	23,35	25,0593	24,71
14/11/2023	1.841.123	8,68%	21,60	21,51	23,015	22,67
13/11/2023	2.144.160	-4,18%	21,58	20,7697	21,72	20,86
10/11/2023	3.813.299	-3,16%	22,45	20,965	22,4732	21,7611
09/11/2023	1.796.203	-5,91%	24,23	22,43	24,085	22,47
08/11/2023	1.790.664	-1,93%	24,23	23,57	24,93	23,88
07/11/2023	1.750.954	-1,74%	24,64	24,0735	24,93	24,34
06/11/2023	1.487.369	1,06%	24,53	24,44	24,925	24,77
03/11/2023	2.075.518	3,81%	23,97	23,98	24,915	24,51
02/11/2023	1.609.904	5,54%	22,12	22,7899	23,65	23,61
01/11/2023	1.429.906	-0,80%	22,12	21,85	22,648	22,37
31/10/2023	1.381.038	2,50%	21,88	21,58	22,5975	22,55
30/10/2023	1.341.510	0,87%	22,18	21,73	22,305	22,00
27/10/2023	861.342	-0,99%	22,48	22,03	22,59	22,12
26/10/2023	1.425.655	0,86%	22,14	21,485	22,42	22,34
25/10/2023	1.277.733	-0,32%	22,14	21,71	22,39	22,15
24/10/2023	2.062.979	4,91%	21,25	21,14	22,265	22,22
23/10/2023	2.596.116	-0,52%	21,05	20,42	21,61	21,18
20/10/2023	1.769.854	2,41%	20,79	20,68	21,37	21,29
19/10/2023	1.763.186	-0,48%	20,72	20,495	21,2001	20,79
18/10/2023	2.192.229	1,21%	20,72	20,485	21,07	20,89
17/10/2023	3.302.242	8,06%	18,99	18,90	20,73	20,64
16/10/2023	3.550.208	7,30%	18,38	17,6825	19,14	19,10
13/10/2023	2.082.615	-3,63%	18,38	17,6825	18,38	17,80
12/10/2023	1.733.242	-2,69%	19,07	18,295	19,07	18,47
11/10/2023	2.042.086	-0,84%	19,13	18,805	19,35	18,98
10/10/2023	2.929.139	3,46%	18,42	18,565	19,20	19,14