Kohls Corporation (KSS)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 1 2 3 4 5 > >>
09/10/2023	1.874.488	-1,07%	18,42	18,02	18,72	18,50
06/10/2023	3.668.680	0,21%	18,525	17,75	18,969	18,6999
05/10/2023	2.858.617	-7,76%	20,16	18,62	20,22	18,66
04/10/2023	2.848.568	2,17%	19,785	19,785	20,2899	20,23
03/10/2023	2.483.298	-3,86%	20,96	19,615	20,51	19,815
02/10/2023	6.425.450	-1,67%	19,74	20,545	21,42	20,61
29/09/2023	3.984.549	4,28%	19,74	20,57	21,695	20,96
28/09/2023	2.048.930	2,87%	19,74	19,4812	20,2698	20,10
27/09/2023	1.614.740	-1,41%	20,00	19,4312	20,22	19,54
26/09/2023	2.207.606	-3,51%	20,57	19,77	20,62	19,82
25/09/2023	1.621.858	-0,19%	20,57	20,28	20,7201	20,54
22/09/2023	2.026.922	-1,53%	20,98	20,39	21,179	20,58
21/09/2023	2.182.120	-1,97%	21,88	20,89	21,5201	20,90
20/09/2023	1.916.231	-2,34%	21,88	21,285	22,065	21,31
19/09/2023	2.139.987	1,77%	21,46	21,33	21,91	21,82
18/09/2023	1.922.095	-5,70%	22,71	21,435	22,71	21,50
15/09/2023	1.380.500	0,18%	22,66	22,60	23,12	22,80
14/09/2023	1.421.762	1,38%	22,66	22,4175	23,09	22,76
13/09/2023	1.731.650	-4,26%	24,35	22,315	23,2252	22,45
12/09/2023	1.312.594	-1,76%	24,35	23,33	24,29	23,45
11/09/2023	1.551.880	-1,32%	24,35	23,69	24,46	23,87
08/09/2023	2.082.604	1,47%	24,61	23,305	24,415	24,19
07/09/2023	1.179.167	-3,87%	24,61	23,695	24,61	23,84
06/09/2023	1.194.098	-1,20%	26,95	24,32	25,08	24,80
05/09/2023	1.698.498	-3,20%	26,95	25,065	26,28	25,10
04/09/2023	1.688.957	-0,79%	26,95	26,425	27,07	26,43
01/09/2023	1.688.957	-0,79%	26,95	26,425	27,07	26,43
31/08/2023	1.379.925	-0,75%	26,94	26,595	27,395	26,64
30/08/2023	1.491.100	0,98%	26,57	26,40	27,04	26,84
29/08/2023	1.644.628	3,10%	23,84	25,77	26,86	26,58
28/08/2023	2.900.762	7,96%	23,84	23,8214	25,82	25,78
25/08/2023	3.663.141	-6,94%	25,88	23,79	26,22	23,88
24/08/2023	2.494.911	-5,07%	27,06	25,59	27,46	25,66
23/08/2023	4.715.021	5,01%	26,29	25,2201	27,04	27,0201
22/08/2023	3.862.384	-10,35%	27,49	25,695	27,575	25,73
21/08/2023	1.528.621	2,03%	27,39	27,89	28,715	28,70
18/08/2023	2.272.758	3,57%	27,39	27,02	28,55	28,14
17/08/2023	1.142.161	-0,33%	27,39	27,15	28,06	27,17
16/08/2023	1.132.471	-0,48%	27,39	27,03	27,67	27,26
15/08/2023	2.126.605	-1,40%	27,44	26,755	27,75	27,39
14/08/2023	1.291.334	-0,18%	27,60	27,285	28,09	27,78
11/08/2023	1.035.819	-0,11%	27,66	27,39	28,24	27,83
10/08/2023	1.231.883	0,22%	28,02	27,60	28,27	27,86
09/08/2023	1.477.121	-3,04%	28,44	27,705	28,70	27,80
08/08/2023	2.273.382	-0,69%	29,04	27,52	28,79	28,67
07/08/2023	764.233	-0,79%	29,04	28,515	29,53	28,87
04/08/2023	1.348.210	0,59%	29,21	28,48	29,648	29,10
03/08/2023	1.334.431	1,90%	28,21	27,99	29,16	28,93
02/08/2023	701.077	-1,22%	28,21	27,82	28,57	28,39
01/08/2023	1.120.455	1,02%	28,23	27,89	28,83	28,74
31/07/2023	1.121.385	0,78%	28,19	28,12	28,97	28,45
28/07/2023	932.479	2,51%	28,04	27,64	28,24	28,23
27/07/2023	1.754.039	-1,36%	26,54	27,29	28,70	27,54
26/07/2023	1.642.799	6,24%	26,54	26,48	27,91	27,92
25/07/2023	1.125.282	-0,53%	25,25	25,76	26,40	26,28
24/07/2023	1.486.191	5,05%	25,25	25,215	26,42	26,42
21/07/2023	1.082.912	-1,84%	25,80	24,94	25,89	25,15
20/07/2023	1.081.237	-0,35%	25,71	25,005	25,76	25,62
19/07/2023	1.045.411	2,06%	25,49	25,06	25,72	25,71
18/07/2023	1.193.218	-0,04%	24,55	25,06	26,03	25,19
17/07/2023	1.232.243	1,86%	24,55	24,16	25,27	25,20
14/07/2023	1.670.783	-1,08%	25,01	24,345	24,985	24,74
13/07/2023	1.067.307	0,16%	25,03	24,66	25,19	25,01
12/07/2023	1.453.615	-1,03%	25,695	24,82	25,71	24,97
11/07/2023	1.624.683	4,86%	24,45	24,105	25,59	25,23
10/07/2023	1.644.964	-0,62%	24,09	23,545	24,61	24,06
07/07/2023	1.411.804	1,47%	23,93	23,89	24,69	24,21
06/07/2023	1.348.191	-1,00%	23,68	23,35	24,0525	23,86
05/07/2023	1.246.382	-1,63%	23,34	23,70	24,29	24,10
04/07/2023	1.473.401	5,90%	23,34	23,28	24,51	24,4102
03/07/2023	1.473.296	5,90%	23,34	23,28	24,51	24,41
30/06/2023	1.434.387	-0,17%	23,31	22,66	23,375	23,05
29/06/2023	1.671.661	2,26%	22,67	22,61	23,34	23,09
28/06/2023	1.319.395	-0,44%	21,78	22,11	22,615	22,58
27/06/2023	1.320.578	3,70%	21,78	21,55	22,745	22,68
26/06/2023	1.692.101	1,96%	21,56	21,42	22,165	21,87
23/06/2023	2.051.877	-1,28%	21,37	21,33	22,015	21,452
22/06/2023	1.160.514	-2,21%	22,10	21,655	22,2394	21,73
21/06/2023	1.197.245	-1,64%	22,425	22,165	22,585	22,22
20/06/2023	2.532.266	-2,56%	23,00	22,17	23,08	22,48
19/06/2023	2.919.905	-2,74%	23,86	22,90	24,085	23,07
16/06/2023	2.919.905	-2,74%	23,86	22,90	24,085	23,07
15/06/2023	3.211.322	2,73%	23,53	23,1309	24,47	23,72
14/06/2023	1.626.882	-0,82%	23,69	22,58	23,565	23,09
13/06/2023	1.701.390	-0,60%	22,03	23,10	23,66	23,29
12/06/2023	2.311.623	6,17%	22,03	21,92	23,61	23,42
09/06/2023	1.635.068	0,00%	22,26	21,69	22,43	22,06
08/06/2023	1.899.514	0,32%	21,89	21,205	22,25	22,06
07/06/2023	2.577.466	0,27%	22,10	21,6301	22,2099	21,99
06/06/2023	3.795.260	10,48%	19,85	19,78	22,02	21,93
05/06/2023	3.690.232	0,35%	20,32	20,17	20,785	20,35
02/06/2023	5.241.028	12,73%	18,31	18,315	20,34	20,28
01/06/2023	4.299.945	-1,80%	18,31	17,8889	18,715	17,99
31/05/2023	4.564.937	-5,14%	19,77	18,7817	20,13	18,32
30/05/2023	4.564.937	-5,14%	19,77	18,7817	20,13	19,00
29/05/2023	2.274.455	1,83%	19,77	19,435	20,26	20,03
26/05/2023	2.274.455	1,83%	19,77	19,435	20,26	20,03
25/05/2023	4.370.736	-5,07%	20,54	19,65	21,16	19,67
24/05/2023	16.720.645	7,53%	22,32	20,155	22,98	20,72
23/05/2023	1.988.253	-1,23%	19,50	19,215	19,825	19,27