Kohls Corporation (KSS)
Exportar para Excel
| << < 2 3 4 5 6 > >> |
| 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
|
| 17/02/2025 |
1.244.523 |
0,00%
|
11,99
|
11,70
|
12,08
|
11,72
|
| 14/02/2025 |
3.865.415 |
-1,18%
|
11,98
|
11,70
|
12,1099
|
11,71
|
| 13/02/2025 |
3.831.698 |
2,07%
|
11,69
|
11,64
|
11,975
|
11,86
|
| 12/02/2025 |
4.273.772 |
-1,36%
|
11,65
|
11,53
|
11,76
|
11,62
|
| 11/02/2025 |
3.529.616 |
-0,25%
|
11,71
|
11,68
|
11,96
|
11,78
|
| 10/02/2025 |
4.749.629 |
-2,24%
|
12,15
|
11,78
|
12,18
|
11,81
|
| 07/02/2025 |
5.234.919 |
-5,33%
|
13,16
|
12,06
|
12,71
|
12,08
|
| 06/02/2025 |
3.916.432 |
-1,77%
|
13,17
|
12,76
|
13,445
|
12,76
|
| 05/02/2025 |
3.079.848 |
-1,74%
|
13,17
|
12,8401
|
13,22
|
12,99
|
| 04/02/2025 |
3.224.451 |
1,85%
|
12,87
|
12,765
|
13,35
|
13,22
|
| 03/02/2025 |
4.691.607 |
-1,74%
|
13,44
|
12,61
|
13,12
|
12,98
|
| 31/01/2025 |
3.862.151 |
-1,64%
|
13,32
|
13,06
|
13,54
|
13,21
|
| 30/01/2025 |
2.723.149 |
1,74%
|
13,58
|
13,22
|
13,515
|
13,43
|
| 29/01/2025 |
3.373.624 |
-2,66%
|
13,55
|
13,01
|
13,6399
|
13,20
|
| 28/01/2025 |
2.555.507 |
0,07%
|
13,55
|
13,405
|
13,76
|
13,56
|
| 27/01/2025 |
2.924.362 |
-0,37%
|
13,59
|
13,28
|
13,72
|
13,55
|
| 24/01/2025 |
2.821.436 |
-1,02%
|
13,45
|
13,60
|
13,99
|
13,60
|
| 23/01/2025 |
2.879.732 |
2,33%
|
13,45
|
13,305
|
13,82
|
13,74
|
| 22/01/2025 |
5.311.085 |
1,29%
|
13,19
|
12,815
|
13,415
|
13,37
|
| 21/01/2025 |
4.473.441 |
1,50%
|
12,97
|
13,005
|
13,545
|
13,20
|
| 20/01/2025 |
1.148.284 |
0,00%
|
12,97
|
12,84
|
13,05
|
13,00
|
| 17/01/2025 |
2.230.644 |
1,17%
|
12,80
|
12,83
|
13,06
|
12,98
|
| 16/01/2025 |
3.174.888 |
0,23%
|
12,935
|
12,73
|
13,06
|
12,85
|
| 15/01/2025 |
4.441.535 |
0,95%
|
13,10
|
12,5432
|
13,09
|
12,82
|
| 14/01/2025 |
4.536.572 |
-2,61%
|
13,63
|
12,70
|
13,23
|
12,70
|
| 13/01/2025 |
5.394.831 |
-4,68%
|
13,63
|
12,96
|
13,63
|
13,04
|
| 10/01/2025 |
2.785.238 |
1,41%
|
13,71
|
13,25
|
13,745
|
13,68
|
| 09/01/2025 |
3.905.423 |
-2,32%
|
13,71
|
13,26
|
13,72
|
13,49
|
| 08/01/2025 |
3.878.958 |
-2,39%
|
14,01
|
13,28
|
13,72
|
13,4999
|
| 07/01/2025 |
3.589.864 |
-1,29%
|
14,32
|
13,755
|
14,2634
|
13,82
|
| 06/01/2025 |
3.727.214 |
-0,85%
|
14,32
|
13,98
|
14,535
|
14,00
|
| 03/01/2025 |
3.205.133 |
0,64%
|
14,16
|
13,78
|
14,20
|
14,12
|
| 02/01/2025 |
3.622.135 |
-0,07%
|
13,93
|
13,85
|
14,4799
|
14,03
|
| 31/12/2024 |
0 |
1,30%
|
13,93
|
13,775
|
14,10
|
14,04
|
| 30/12/2024 |
5.655.756 |
-3,48%
|
14,11
|
13,65
|
14,19
|
13,9809
|
| 27/12/2024 |
2.735.257 |
-3,27%
|
14,37
|
14,32
|
14,795
|
14,36
|
| 26/12/2024 |
3.519.674 |
3,20%
|
14,30
|
14,37
|
14,96
|
14,85
|
| 24/12/2024 |
0 |
0,63%
|
14,29
|
14,02
|
14,42
|
14,39
|
| 23/12/2024 |
3.032.153 |
0,85%
|
14,12
|
13,93
|
14,37
|
14,29
|
| 20/12/2024 |
5.300.356 |
2,20%
|
13,85
|
13,79
|
14,38
|
14,17
|
| 19/12/2024 |
4.509.776 |
-0,07%
|
14,00
|
13,80
|
14,24
|
13,86
|
| 18/12/2024 |
0 |
-2,67%
|
14,29
|
13,81
|
14,51
|
13,87
|
| 17/12/2024 |
3.994.381 |
-0,42%
|
14,15
|
14,105
|
14,51
|
14,25
|
| 16/12/2024 |
4.687.148 |
-0,28%
|
14,10
|
13,9186
|
14,46
|
14,31
|
| 13/12/2024 |
3.997.635 |
1,41%
|
14,73
|
13,93
|
14,36
|
14,35
|
| 12/12/2024 |
5.965.489 |
-4,20%
|
14,73
|
14,075
|
15,30
|
14,15
|
| 11/12/2024 |
4.245.018 |
0,34%
|
15,25
|
14,45
|
14,82
|
14,77
|
| 10/12/2024 |
10.134.783 |
-0,26%
|
15,25
|
14,72
|
15,39
|
14,72
|
| 09/12/2024 |
5.546.619 |
-0,33%
|
15,61
|
15,26
|
15,93
|
15,26
|
| 06/12/2024 |
6.116.710 |
-0,52%
|
15,42
|
15,13
|
15,68
|
15,31
|
| 05/12/2024 |
5.132.694 |
0,59%
|
15,42
|
15,08
|
15,62
|
15,39
|
| 04/12/2024 |
3.751.150 |
0,33%
|
15,49
|
15,04
|
15,47
|
15,30
|
| 03/12/2024 |
3.923.876 |
-1,17%
|
15,49
|
15,18
|
15,61
|
15,25
|
| 02/12/2024 |
9.911.471 |
3,07%
|
15,00
|
15,00
|
15,8455
|
15,43
|
| 29/11/2024 |
6.067.350 |
1,56%
|
14,91
|
14,73
|
16,94
|
14,97
|
