Kohls Corporation (KSS)
Exportar para Excel
| << < 1 2 3 4 5 > >> |
| 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
|
| 11/07/2025 |
3.931.964 |
-0,83%
|
9,37
|
9,28
|
10,05
|
9,57
|
| 10/07/2025 |
5.945.318 |
3,21%
|
9,37
|
9,01
|
10,05
|
9,65
|
| 09/07/2025 |
3.382.314 |
4,08%
|
9,075
|
8,88
|
9,45
|
9,35
|
| 08/07/2025 |
3.763.817 |
0,67%
|
9,0501
|
8,88
|
9,30
|
9,08
|
| 07/07/2025 |
3.566.086 |
-2,80%
|
9,19
|
8,95
|
9,30
|
9,02
|
| 04/07/2025 |
2.310.701 |
0,55%
|
9,32
|
9,08
|
9,38
|
9,28
|
| 03/07/2025 |
2.308.839 |
0,33%
|
9,15
|
8,83
|
9,38
|
9,28
|
| 02/07/2025 |
3.663.770 |
0,33%
|
8,385
|
8,34
|
9,655
|
9,20
|
| 01/07/2025 |
6.792.928 |
8,02%
|
8,58
|
8,34
|
9,655
|
9,16
|
| 30/06/2025 |
2.843.908 |
0,47%
|
8,5089
|
8,36
|
8,83
|
8,48
|
| 27/06/2025 |
3.818.679 |
1,20%
|
8,135
|
7,99
|
8,67
|
8,44
|
| 26/06/2025 |
2.918.498 |
2,71%
|
8,23
|
7,99
|
8,37
|
8,33
|
| 25/06/2025 |
3.248.288 |
-0,85%
|
8,30
|
8,03
|
8,50
|
8,11
|
| 24/06/2025 |
2.656.922 |
1,48%
|
8,24
|
7,93
|
8,50
|
8,22
|
| 23/06/2025 |
4.450.648 |
-1,58%
|
8,21
|
7,93
|
8,21
|
8,10
|
| 20/06/2025 |
3.151.802 |
-1,11%
|
8,43
|
8,16
|
8,65
|
8,23
|
| 18/06/2025 |
3.080.384 |
-1,77%
|
8,80
|
8,32
|
8,88
|
8,32
|
| 17/06/2025 |
3.232.086 |
-5,15%
|
8,79
|
8,2509
|
8,97
|
8,47
|
| 16/06/2025 |
4.211.151 |
9,98%
|
8,2702
|
8,2509
|
8,965
|
8,93
|
| 13/06/2025 |
4.668.532 |
-6,31%
|
8,53
|
8,09
|
8,835
|
8,12
|
| 12/06/2025 |
3.370.126 |
-0,11%
|
9,51
|
8,465
|
9,59
|
8,72
|
| 11/06/2025 |
4.625.033 |
-5,34%
|
9,145
|
8,78
|
9,647
|
8,78
|
| 10/06/2025 |
5.627.376 |
4,33%
|
9,1199
|
8,83
|
9,647
|
9,275
|
| 09/06/2025 |
4.661.947 |
2,97%
|
8,8501
|
8,83
|
9,26
|
9,01
|
| 06/06/2025 |
4.046.252 |
2,10%
|
8,21
|
8,18
|
8,88
|
8,75
|
| 05/06/2025 |
4.537.434 |
5,41%
|
8,49
|
8,10
|
8,615
|
8,57
|
| 04/06/2025 |
5.055.272 |
-2,87%
|
8,3507
|
8,10
|
8,615
|
8,13
|
| 03/06/2025 |
4.706.077 |
2,57%
|
8,11
|
7,92
|
8,555
|
8,37
|
| 02/06/2025 |
4.917.058 |
-0,49%
|
8,0999
|
7,92
|
8,34
|
8,16
|
| 30/05/2025 |
7.447.656 |
1,37%
|
9,10
|
7,8239
|
9,9599
|
8,13
|
| 29/05/2025 |
17.004.821 |
-0,74%
|
8,07
|
7,74
|
9,9599
|
8,04
|
| 28/05/2025 |
6.352.724 |
2,40%
|
8,03
|
7,61
|
8,18
|
8,10
|
| 27/05/2025 |
4.053.289 |
6,68%
|
7,6709
|
7,61
|
8,095
|
7,91
|
| 23/05/2025 |
4.118.285 |
-7,77%
|
7,80
|
7,47
|
8,18
|
7,48
|
| 22/05/2025 |
3.444.119 |
3,84%
|
8,01
|
7,72
|
8,225
|
8,11
|
| 21/05/2025 |
5.294.517 |
-5,90%
|
8,51
|
7,72
|
8,86
|
7,81
|
| 20/05/2025 |
5.522.902 |
-1,66%
|
8,325
|
8,22
|
8,86
|
8,30
|
| 19/05/2025 |
4.087.380 |
-1,40%
|
8,4199
|
8,22
|
8,595
|
8,44
|
| 16/05/2025 |
5.616.764 |
2,27%
|
8,11
|
7,95
|
8,85
|
8,56
|
| 15/05/2025 |
4.567.620 |
3,21%
|
8,05
|
7,78
|
8,46
|
8,37
|
| 14/05/2025 |
4.167.940 |
0,62%
|
7,73
|
7,525
|
8,1785
|
8,11
|
| 13/05/2025 |
4.511.615 |
6,47%
|
7,65
|
7,395
|
8,115
|
8,06
|
| 12/05/2025 |
6.597.375 |
12,82%
|
7,30
|
7,28
|
7,8685
|
7,57
|
| 09/05/2025 |
3.481.470 |
-5,10%
|
6,68
|
6,625
|
7,28
|
6,71
|
| 08/05/2025 |
4.959.215 |
8,21%
|
6,585
|
6,47
|
7,0771
|
7,06
|
| 07/05/2025 |
3.749.611 |
0,00%
|
6,90
|
6,47
|
6,97
|
6,52
|
| 06/05/2025 |
5.463.349 |
-7,65%
|
7,53
|
6,50
|
7,65
|
6,52
|
| 05/05/2025 |
3.961.082 |
-5,87%
|
7,40
|
7,05
|
7,65
|
7,06
|
| 02/05/2025 |
5.420.957 |
4,02%
|
7,12
|
6,86
|
7,625
|
7,50
|
| 01/05/2025 |
10.264.835 |
7,46%
|
6,60
|
6,38
|
7,45
|
7,21
|
| 30/04/2025 |
2.611.900 |
-1,69%
|
6,86
|
6,38
|
6,89
|
6,70
|
| 29/04/2025 |
3.359.645 |
-2,29%
|
7,00
|
6,615
|
7,0539
|
6,82
|
| 28/04/2025 |
3.716.498 |
-1,13%
|
7,04
|
6,855
|
7,04
|
6,98
|
| 25/04/2025 |
3.788.283 |
0,43%
|
6,74
|
6,63
|
7,22
|
7,06
|
| 24/04/2025 |
5.384.523 |
4,77%
|
7,21
|
6,63
|
7,36
|
7,03
|
