Kohls Corporation (KSS)
Exportar para Excel
| << < 2 3 4 5 6 > >> |
| 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
|
| 23/04/2025 |
4.462.936 |
-0,74%
|
7,005
|
6,67
|
7,36
|
6,71
|
| 22/04/2025 |
6.523.839 |
-3,70%
|
6,385
|
6,3323
|
7,12
|
6,76
|
| 21/04/2025 |
8.292.984 |
8,49%
|
6,36
|
6,3323
|
7,06
|
7,02
|
| 17/04/2025 |
5.088.029 |
5,71%
|
6,205
|
6,04
|
6,49
|
6,48
|
| 16/04/2025 |
4.521.267 |
-2,10%
|
6,51
|
6,04
|
6,54
|
6,13
|
| 15/04/2025 |
4.986.757 |
-3,84%
|
6,51
|
6,165
|
6,54
|
6,26
|
| 14/04/2025 |
5.521.935 |
-3,13%
|
6,86
|
6,33
|
6,95
|
6,51
|
| 11/04/2025 |
6.128.937 |
-0,74%
|
6,77
|
6,4123
|
6,84
|
6,72
|
| 10/04/2025 |
7.016.693 |
-11,47%
|
6,13
|
6,625
|
7,42
|
6,84
|
| 09/04/2025 |
11.361.915 |
25,73%
|
7,10
|
6,0801
|
7,785
|
7,76
|
| 08/04/2025 |
8.416.972 |
-9,33%
|
7,10
|
6,075
|
7,135
|
6,18
|
| 07/04/2025 |
8.002.579 |
-5,02%
|
6,80
|
6,47
|
7,34
|
6,81
|
| 04/04/2025 |
14.412.991 |
7,98%
|
6,20
|
6,04
|
7,24
|
7,17
|
| 03/04/2025 |
22.955.428 |
-22,85%
|
7,76
|
6,315
|
7,845
|
6,64
|
| 02/04/2025 |
5.518.987 |
4,12%
|
8,17
|
8,15
|
8,68
|
8,60
|
| 01/04/2025 |
4.802.375 |
0,98%
|
8,26
|
8,13
|
8,44
|
8,26
|
| 31/03/2025 |
4.160.248 |
-3,31%
|
8,40
|
7,95
|
8,445
|
8,18
|
| 28/03/2025 |
4.914.992 |
-1,74%
|
8,465
|
8,30
|
8,579
|
8,47
|
| 27/03/2025 |
4.240.765 |
-3,91%
|
8,825
|
8,52
|
8,89
|
8,61
|
| 26/03/2025 |
4.890.703 |
-2,19%
|
9,07
|
8,72
|
9,13
|
8,95
|
| 25/03/2025 |
5.748.354 |
-2,66%
|
9,305
|
9,1003
|
9,6175
|
9,15
|
| 24/03/2025 |
8.091.823 |
12,92%
|
8,26
|
8,39
|
9,425
|
9,40
|
| 20/03/2025 |
3.955.740 |
-2,07%
|
8,62
|
8,28
|
8,80
|
8,28
|
| 19/03/2025 |
5.897.946 |
4,44%
|
8,305
|
8,29
|
8,73
|
8,71
|
| 18/03/2025 |
4.122.524 |
-2,63%
|
8,52
|
8,30
|
8,69
|
8,33
|
| 17/03/2025 |
7.371.418 |
6,20%
|
8,11
|
8,08
|
8,66
|
8,55
|
| 14/03/2025 |
11.097.768 |
-2,08%
|
8,28
|
7,9601
|
8,28
|
8,06
|
| 13/03/2025 |
8.754.744 |
-4,65%
|
8,62
|
8,14
|
8,74
|
8,21
|
| 12/03/2025 |
15.092.256 |
-5,90%
|
9,14
|
8,28
|
9,19
|
8,61
|
| 11/03/2025 |
30.623.691 |
-24,07%
|
10,43
|
8,75
|
10,56
|
9,15
|
| 10/03/2025 |
8.668.862 |
-1,07%
|
12,23
|
11,835
|
12,34
|
12,05
|
| 07/03/2025 |
7.559.722 |
8,73%
|
11,30
|
11,245
|
12,37
|
12,21
|
| 06/03/2025 |
4.005.129 |
-1,23%
|
11,36
|
11,115
|
11,48
|
11,23
|
| 05/03/2025 |
3.783.437 |
-0,18%
|
11,405
|
11,095
|
11,47
|
11,36
|
| 04/03/2025 |
4.987.226 |
0,44%
|
11,15
|
10,92
|
11,585
|
11,37
|
| 03/03/2025 |
4.590.271 |
-0,48%
|
11,55
|
11,2428
|
11,815
|
11,33
|
| 28/02/2025 |
2.806.474 |
0,00%
|
11,97
|
11,26
|
11,4801
|
11,41
|
| 27/02/2025 |
5.024.784 |
-4,64%
|
11,97
|
11,31
|
12,07
|
11,40
|
| 26/02/2025 |
3.297.304 |
-0,67%
|
12,33
|
11,85
|
12,23
|
11,95
|
| 25/02/2025 |
2.968.992 |
-1,96%
|
12,33
|
11,95
|
12,355
|
12,03
|
| 24/02/2025 |
3.853.416 |
2,04%
|
12,10
|
12,165
|
12,43
|
12,27
|
| 21/02/2025 |
3.658.656 |
0,08%
|
11,70
|
11,8037
|
12,20
|
12,025
|
| 20/02/2025 |
4.896.700 |
2,74%
|
11,70
|
11,65
|
12,0293
|
12,00
|
| 19/02/2025 |
4.103.739 |
-1,02%
|
11,72
|
11,60
|
11,85
|
11,68
|
| 18/02/2025 |
3.592.660 |
0,77%
|
11,72
|
11,67
|
12,10
|
11,81
|
