Kohls Corporation (KSS)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 > >>
22/05/2023	2.779.246	2,68%	19,01	18,71	19,59	19,51
19/05/2023	4.284.344	-8,12%	20,27	18,61	20,27	19,00
18/05/2023	2.035.958	1,47%	20,19	20,37	20,90	20,68
17/05/2023	1.654.644	4,94%	20,19	19,41	20,435	20,38
16/05/2023	1.226.963	-4,85%	20,19	19,365	20,37	19,42
15/05/2023	1.386.310	2,72%	20,46	19,93	20,58	20,41
12/05/2023	1.068.859	-1,54%	20,46	19,54	20,47	19,87
11/05/2023	1.311.510	1,05%	19,845	19,73	20,36	20,18
10/05/2023	1.114.760	-0,30%	20,19	19,61	20,355	19,97
09/05/2023	1.335.107	-2,10%	20,19	19,6805	20,17	20,03
08/05/2023	1.480.192	-1,64%	21,01	20,0299	21,05	20,46
05/05/2023	1.700.136	6,23%	19,765	19,74	20,80	20,80
04/05/2023	1.866.637	-3,02%	20,00	19,19	20,01	19,58
03/05/2023	1.549.702	-2,98%	20,78	20,16	21,00	20,19
02/05/2023	1.680.965	-3,12%	21,28	20,35	21,2951	20,81
01/05/2023	1.181.804	-2,50%	22,00	21,33	22,11	21,48
28/04/2023	1.059.784	-0,77%	22,30	21,90	22,55	22,03
27/04/2023	1.362.773	3,21%	21,73	21,36	22,315	22,22
26/04/2023	1.460.973	0,42%	21,32	21,31	21,975	21,53
25/04/2023	2.403.465	-6,70%	22,59	21,445	22,76	21,44
24/04/2023	1.233.533	-0,78%	23,20	22,27	23,39	22,98
21/04/2023	1.393.853	0,09%	23,215	22,96	23,385	23,16
20/04/2023	850.679	-1,32%	23,28	23,10	23,93	23,14
19/04/2023	903.505	0,64%	23,045	22,995	23,56	23,45
18/04/2023	1.545.785	-0,17%	23,42	23,06	23,79	23,30
17/04/2023	1.907.633	-0,17%	23,43	23,11	23,72	23,34
14/04/2023	1.750.839	2,05%	22,99	22,8209	23,455	23,38
13/04/2023	1.280.278	-0,82%	23,03	22,8525	23,44	22,91
12/04/2023	1.704.608	-4,59%	24,58	22,995	24,615	23,10
11/04/2023	1.451.152	1,55%	24,18	23,97	24,68	24,21
10/04/2023	1.887.260	5,47%	22,63	22,54	23,84	23,90
06/04/2023	1.796.247	0,27%	22,47	21,94	22,77	22,66
05/04/2023	1.793.384	-5,87%	23,60	22,40	23,60	22,60
04/04/2023	1.813.745	0,46%	24,67	23,37	24,82	24,01
03/04/2023	1.300.798	1,53%	23,90	23,33	24,38	23,90
31/03/2023	1.483.877	2,89%	23,04	22,96	23,77	23,54
30/03/2023	3.399.493	3,76%	23,71	22,825	24,30	22,88
29/03/2023	1.445.894	1,29%	21,72	20,8999	22,07	22,05
28/03/2023	1.028.124	0,37%	21,59	21,68	22,65	21,77
27/03/2023	1.207.767	0,98%	21,75	21,23	21,857	21,69
24/03/2023	1.330.330	-0,83%	21,36	21,09	21,775	21,48
23/03/2023	1.779.893	-2,34%	22,445	21,3125	22,81	21,66
22/03/2023	1.271.092	-3,94%	23,36	22,17	23,70	22,18
21/03/2023	1.316.062	1,27%	23,48	22,905	23,865	23,09
20/03/2023	1.933.919	-1,85%	23,27	22,415	23,85	22,80
17/03/2023	1.734.977	0,00%	22,86	22,42	23,32	23,23
16/03/2023	1.498.668	0,17%	22,98	22,645	23,735	23,23
15/03/2023	2.751.382	4,04%	21,62	21,47	23,215	23,19
14/03/2023	2.936.277	-0,18%	23,24	21,925	23,39	22,28
13/03/2023	3.151.452	-8,10%	24,04	22,59	24,14	22,82
10/03/2023	2.021.125	-5,37%	25,94	24,615	26,02	24,83
09/03/2023	1.658.476	-2,99%	27,05	26,11	27,265	26,24
08/03/2023	1.480.704	-0,81%	27,54	26,54	27,50	27,05
07/03/2023	1.239.616	-0,18%	27,40	26,65	27,76	27,27
06/03/2023	1.771.043	-2,22%	28,01	27,21	28,35	27,32
03/03/2023	1.409.749	0,32%	28,31	27,74	28,535	27,94
02/03/2023	2.464.171	1,24%	27,42	27,36	28,84	27,85
01/03/2023	7.933.906	-1,89%	26,50	26,38	29,2787	27,51
28/02/2023	1.914.782	-1,30%	28,36	27,99	28,70	28,04
27/02/2023	1.311.398	-2,77%	29,65	28,315	29,69	28,41
24/02/2023	1.257.161	-0,95%	28,88	28,24	29,355	29,22
23/02/2023	845.721	-0,61%	29,72	28,94	29,975	29,50
22/02/2023	999.154	1,61%	29,48	29,18	29,98	29,68
21/02/2023	1.753.923	-9,93%	31,79	29,20	31,79	29,21
20/02/2023	715.770	-0,06%	32,50	31,88	32,46	32,43
17/02/2023	715.770	-0,06%	32,50	31,88	32,46	32,43
16/02/2023	649.389	-2,99%	32,76	32,30	33,22	32,45
15/02/2023	804.891	-0,33%	33,42	32,87	33,76	33,45
14/02/2023	767.895	1,82%	32,75	32,48	33,6775	33,56
13/02/2023	941.960	3,06%	31,90	31,62	33,04	32,96
10/02/2023	852.570	-1,84%	32,28	31,82	32,85	31,981
09/02/2023	1.129.268	-1,69%	33,55	32,41	34,155	32,58
08/02/2023	1.076.249	-4,08%	34,16	32,98	34,35	33,14
07/02/2023	997.491	0,47%	33,97	33,61	34,75	34,55
06/02/2023	1.040.556	-1,06%	34,22	33,385	34,65	34,39
03/02/2023	1.787.616	2,03%	33,98	33,81	35,77	34,76
02/02/2023	1.223.470	2,62%	33,37	33,02	34,58	34,07
01/02/2023	1.727.040	2,56%	31,66	30,61	33,73	33,20
31/01/2023	1.049.056	3,02%	31,455	31,455	32,36	32,37
30/01/2023	1.068.148	-0,22%	30,60	30,37	31,68	31,42
27/01/2023	1.181.905	-1,56%	31,945	31,41	32,43	31,49
26/01/2023	1.077.031	0,69%	32,35	31,815	33,09	31,99
25/01/2023	1.565.421	0,16%	31,62	30,565	31,88	31,77
24/01/2023	1.105.290	-2,91%	32,375	31,695	32,84	31,72
23/01/2023	1.299.649	6,21%	30,98	30,84	32,68	32,67
20/01/2023	1.571.644	1,75%	29,53	29,50	31,175	30,76
19/01/2023	1.219.817	0,27%	29,685	29,02	30,47	30,23
18/01/2023	1.822.315	0,33%	30,26	30,06	31,28	30,15
17/01/2023	1.265.779	4,58%	28,81	28,44	30,15	30,15
16/01/2023	899.491	0,35%	28,05	28,055	28,97	28,50
13/01/2023	899.491	0,35%	28,05	28,055	28,97	28,50
12/01/2023	1.273.536	0,96%	28,45	27,53	28,65	28,40
11/01/2023	1.209.497	4,42%	27,06	27,00	28,14	28,13
10/01/2023	1.185.039	2,36%	26,46	26,29	27,03	26,94
09/01/2023	1.673.734	-3,38%	26,73	25,61	27,009	26,32
06/01/2023	2.174.836	0,88%	26,44	26,42	27,26	26,50
05/01/2023	1.469.470	0,77%	25,49	24,89	26,4399	26,27
04/01/2023	1.314.114	6,19%	24,89	24,54	26,27	26,07
03/01/2023	3.344.313	-2,77%	25,47	24,49	25,56	24,55
02/01/2023	1.429.112	2,19%	24,895	24,81	25,521	25,63