Kohls Corporation (KSS)
Exportar para Excel
| << < 1 2 3 4 5 > >> |
| 02/12/2025 |
2.375.161 |
2,49%
|
24,40
|
23,845
|
24,89
|
24,71
|
| 01/12/2025 |
3.300.999 |
-1,91%
|
24,3103
|
23,995
|
25,22
|
24,13
|
| 28/11/2025 |
2.739.003 |
2,32%
|
24,11
|
23,63
|
25,2838
|
24,59
|
| 26/11/2025 |
10.637.236 |
7,45%
|
22,30
|
22,11
|
24,91
|
24,10
|
| 25/11/2025 |
19.659.834 |
42,53%
|
19,8002
|
19,15
|
22,97
|
22,42
|
| 24/11/2025 |
3.832.876 |
0,13%
|
15,85
|
15,405
|
16,07
|
15,73
|
| 21/11/2025 |
2.765.111 |
4,70%
|
15,2375
|
15,02
|
16,13
|
15,71
|
| 20/11/2025 |
2.148.185 |
-2,66%
|
15,4607
|
14,87
|
15,72
|
15,00
|
| 19/11/2025 |
1.931.292 |
-2,00%
|
15,93
|
14,85
|
15,93
|
15,41
|
| 18/11/2025 |
1.317.038 |
-1,72%
|
15,96
|
15,70
|
16,24
|
15,73
|
| 17/11/2025 |
1.431.893 |
-4,63%
|
16,75
|
15,805
|
16,75
|
15,99
|
| 14/11/2025 |
1.291.644 |
-4,29%
|
17,18
|
16,5801
|
17,29
|
16,75
|
| 13/11/2025 |
1.222.922 |
-3,10%
|
18,14
|
17,35
|
18,367
|
17,50
|
| 12/11/2025 |
1.586.370 |
0,45%
|
18,10
|
17,81
|
18,75
|
18,06
|
| 11/11/2025 |
1.536.537 |
0,39%
|
17,80
|
17,5908
|
18,33
|
17,98
|
| 10/11/2025 |
3.186.151 |
5,29%
|
17,37
|
17,285
|
18,28
|
17,91
|
| 07/11/2025 |
1.785.499 |
1,88%
|
16,60
|
16,27
|
17,10
|
17,01
|
| 06/11/2025 |
2.690.083 |
-4,73%
|
17,45
|
16,36
|
17,90
|
16,75
|
| 05/11/2025 |
4.236.372 |
8,81%
|
16,25
|
15,98
|
18,1368
|
17,54
|
| 04/11/2025 |
1.624.901 |
-1,86%
|
16,01
|
15,91
|
16,52
|
16,11
|
| 03/11/2025 |
1.905.028 |
0,80%
|
16,21
|
15,94
|
16,685
|
16,40
|
| 31/10/2025 |
1.644.345 |
2,98%
|
15,969
|
15,56
|
16,29
|
16,27
|
| 30/10/2025 |
1.612.337 |
-1,00%
|
15,7818
|
15,535
|
16,14
|
15,77
|
| 29/10/2025 |
1.646.709 |
-3,04%
|
16,43
|
15,715
|
16,77
|
15,93
|
| 28/10/2025 |
1.453.994 |
0,37%
|
16,33
|
15,97
|
16,71
|
16,43
|
| 27/10/2025 |
1.864.188 |
-0,06%
|
16,65
|
16,235
|
17,15
|
16,37
|
| 24/10/2025 |
1.517.777 |
1,11%
|
16,36
|
16,23
|
16,60
|
16,38
|
| 23/10/2025 |
1.311.531 |
-2,82%
|
16,70
|
16,10
|
17,19
|
16,20
|
| 22/10/2025 |
1.968.556 |
1,65%
|
16,28
|
16,18
|
16,99
|
16,67
|
| 21/10/2025 |
1.889.748 |
1,42%
|
16,08
|
16,01
|
16,92
|
16,40
|
| 20/10/2025 |
3.005.652 |
4,39%
|
15,66
|
15,47
|
16,405
|
16,17
|
| 17/10/2025 |
1.881.210 |
-1,78%
|
15,5112
|
15,118
|
15,94
|
15,49
|
| 16/10/2025 |
2.279.260 |
2,74%
|
15,51
|
14,29
|
15,81
|
15,77
|
| 15/10/2025 |
1.301.404 |
-0,87%
|
15,61
|
15,27
|
15,85
|
15,35
|
| 14/10/2025 |
2.054.298 |
-0,32%
|
15,17
|
15,00
|
15,73
|
15,49
|
| 13/10/2025 |
3.445.860 |
11,09%
|
14,2301
|
14,2301
|
15,565
|
15,53
|
| 10/10/2025 |
4.364.908 |
-8,58%
|
15,31
|
13,95
|
15,38
|
13,98
|
| 09/10/2025 |
2.469.753 |
-2,92%
|
15,72
|
15,00
|
15,7257
|
15,27
|
| 08/10/2025 |
1.545.901 |
-0,82%
|
16,04
|
15,605
|
16,08
|
15,73
|
| 07/10/2025 |
1.879.098 |
-3,94%
|
16,5152
|
15,85
|
16,6196
|
15,86
|
| 06/10/2025 |
2.065.598 |
-2,37%
|
16,96
|
16,44
|
16,985
|
16,51
|
| 03/10/2025 |
2.595.157 |
2,92%
|
16,47
|
16,42
|
17,10
|
16,91
|
| 02/10/2025 |
2.310.200 |
3,86%
|
15,95
|
15,715
|
16,58
|
16,43
|
| 01/10/2025 |
2.945.340 |
2,93%
|
15,34
|
15,29
|
16,02
|
15,82
|
| 30/09/2025 |
2.388.597 |
0,16%
|
15,33
|
15,04
|
15,74
|
15,37
|
| 29/09/2025 |
3.184.632 |
-5,31%
|
16,3962
|
15,14
|
16,40
|
15,38
|
| 26/09/2025 |
2.058.914 |
1,03%
|
16,05
|
15,93
|
16,375
|
16,23
|
| 25/09/2025 |
2.900.560 |
-6,22%
|
16,92
|
16,00
|
16,93
|
16,05
|
| 24/09/2025 |
2.070.675 |
-0,61%
|
17,44
|
17,12
|
17,63
|
17,12
|
| 23/09/2025 |
2.470.872 |
2,31%
|
16,98
|
16,98
|
17,915
|
17,28
|
| 22/09/2025 |
2.555.811 |
-2,00%
|
17,14
|
16,84
|
17,565
|
16,89
|
| 19/09/2025 |
3.043.193 |
-0,90%
|
17,9504
|
16,91
|
18,18
|
17,26
|
| 18/09/2025 |
3.086.836 |
1,14%
|
17,33
|
17,19
|
18,58
|
17,38
|
| 17/09/2025 |
5.915.603 |
3,48%
|
16,60
|
16,5601
|
18,245
|
17,24
|
| 16/09/2025 |
2.599.864 |
3,82%
|
16,0305
|
15,70
|
16,74
|
16,65
|
| 15/09/2025 |
1.942.623 |
4,84%
|
15,3998
|
15,02
|
16,05
|
16,05
|
| 12/09/2025 |
2.983.326 |
-5,17%
|
16,10
|
15,14
|
16,14
|
15,30
|
| 11/09/2025 |
1.991.343 |
0,59%
|
16,03
|
15,65
|
16,23
|
16,14
|
| 10/09/2025 |
1.995.032 |
-2,79%
|
16,55
|
15,755
|
16,57
|
16,04
|
| 09/09/2025 |
2.000.190 |
0,21%
|
16,5004
|
16,01
|
16,71
|
16,495
|
| 08/09/2025 |
1.984.137 |
0,00%
|
16,67
|
15,98
|
16,8928
|
16,59
|
| 05/09/2025 |
3.582.664 |
0,91%
|
16,51
|
16,365
|
17,12
|
16,57
|
| 04/09/2025 |
2.765.850 |
3,98%
|
15,88
|
15,72
|
16,48
|
16,42
|
| 03/09/2025 |
3.319.207 |
-1,74%
|
16,22
|
15,36
|
16,57
|
15,85
|
| 02/09/2025 |
3.881.618 |
7,11%
|
14,70
|
14,524
|
16,185
|
16,13
|
| 29/08/2025 |
2.987.263 |
-2,02%
|
15,27
|
15,06
|
15,66
|
15,06
|
| 28/08/2025 |
8.920.805 |
-5,01%
|
16,1299
|
14,42
|
16,44
|
15,37
|
| 27/08/2025 |
27.428.342 |
23,77%
|
15,8901
|
15,17
|
16,83
|
16,17
|
| 26/08/2025 |
8.034.533 |
-6,42%
|
13,9873
|
12,16
|
14,1703
|
13,04
|
| 25/08/2025 |
3.297.558 |
0,43%
|
13,76
|
13,65
|
14,37
|
13,95
|
| 22/08/2025 |
3.658.269 |
4,28%
|
13,35
|
13,3314
|
14,25
|
13,89
|
| 21/08/2025 |
2.122.420 |
-0,15%
|
13,21
|
12,9601
|
13,615
|
13,32
|
| 20/08/2025 |
2.285.882 |
-2,34%
|
13,56
|
13,08
|
13,60
|
13,34
|
| 19/08/2025 |
2.037.083 |
0,04%
|
13,65
|
13,56
|
14,12
|
13,65
|
| 18/08/2025 |
2.437.230 |
-0,94%
|
13,80
|
13,44
|
13,98
|
13,64
|
| 15/08/2025 |
3.822.435 |
-4,77%
|
14,40
|
13,485
|
14,53
|
13,77
|
| 14/08/2025 |
4.807.233 |
3,29%
|
13,58
|
13,28
|
14,475
|
14,46
|
| 13/08/2025 |
5.721.299 |
8,03%
|
12,9995
|
12,79
|
14,135
|
14,00
|
| 12/08/2025 |
3.164.136 |
5,08%
|
12,5995
|
12,48
|
13,08
|
12,83
|
| 11/08/2025 |
4.065.958 |
9,80%
|
11,2017
|
11,2011
|
12,31
|
12,21
|
| 08/08/2025 |
2.430.131 |
-1,51%
|
11,4381
|
10,85
|
11,44
|
11,12
|
| 07/08/2025 |
2.202.693 |
-3,92%
|
11,82
|
11,1592
|
11,9202
|
11,29
|
| 06/08/2025 |
2.266.533 |
2,17%
|
11,52
|
11,40
|
11,95
|
11,75
|
| 05/08/2025 |
3.306.452 |
0,97%
|
11,3641
|
11,1148
|
11,78
|
11,50
|
| 04/08/2025 |
4.175.450 |
6,24%
|
10,85
|
10,74
|
11,50
|
11,39
|
| 01/08/2025 |
3.677.190 |
-1,02%
|
10,50
|
10,34
|
10,875
|
10,73
|
| 31/07/2025 |
4.283.891 |
-4,71%
|
11,36
|
10,68
|
11,36
|
10,84
|
| 30/07/2025 |
4.273.296 |
-2,82%
|
11,66
|
11,20
|
11,885
|
11,37
|
| 29/07/2025 |
6.283.646 |
-8,89%
|
12,805
|
11,6701
|
12,90
|
11,69
|
| 28/07/2025 |
6.127.927 |
0,31%
|
12,85
|
12,12
|
12,90
|
12,83
|
| 25/07/2025 |
9.751.657 |
-6,16%
|
12,40
|
12,20
|
14,0599
|
12,79
|
| 24/07/2025 |
19.605.912 |
9,92%
|
14,03
|
11,81
|
14,10
|
13,63
|
| 23/07/2025 |
25.816.318 |
-14,23%
|
19,41
|
11,81
|
21,39
|
12,30
|
| 22/07/2025 |
126.041.429 |
38,95%
|
13,72
|
9,56
|
21,39
|
14,34
|
| 21/07/2025 |
5.112.208 |
7,72%
|
9,65
|
9,56
|
10,42
|
10,42
|
| 18/07/2025 |
2.594.307 |
-0,52%
|
9,74
|
9,44
|
9,82
|
9,58
|
| 17/07/2025 |
1.885.656 |
2,56%
|
9,35
|
9,19
|
9,6787
|
9,63
|
| 16/07/2025 |
2.124.434 |
1,29%
|
9,35
|
9,19
|
9,8549
|
9,39
|
| 15/07/2025 |
3.810.417 |
-4,53%
|
9,79
|
9,205
|
9,85
|
9,27
|
| 14/07/2025 |
3.347.851 |
1,46%
|
9,52
|
9,46
|
9,805
|
9,71
|
