Kohls Corporation (KSS)
Exportar para Excel
| << < 2 3 4 5 6 > |
| 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
|
| 27/11/2024 |
13.231.207 |
-3,09%
|
15,16
|
14,23
|
16,94
|
14,75
|
| 26/11/2024 |
35.100.838 |
-17,07%
|
17,57
|
14,23
|
18,74
|
15,22
|
| 25/11/2024 |
8.101.476 |
7,69%
|
17,54
|
17,45
|
18,74
|
18,34
|
| 22/11/2024 |
5.369.967 |
3,84%
|
16,31
|
16,12
|
17,41
|
17,03
|
| 21/11/2024 |
4.841.527 |
0,55%
|
16,70
|
16,12
|
17,0799
|
16,40
|
| 20/11/2024 |
4.652.314 |
-4,12%
|
17,14
|
16,24
|
17,35
|
16,31
|
| 19/11/2024 |
3.853.442 |
-2,19%
|
18,11
|
17,00
|
18,11
|
17,01
|
| 18/11/2024 |
4.200.716 |
-3,39%
|
18,05
|
17,215
|
18,11
|
17,39
|
| 15/11/2024 |
3.968.871 |
-3,33%
|
18,60
|
17,74
|
18,70
|
18,00
|
| 14/11/2024 |
2.245.606 |
2,93%
|
18,21
|
18,025
|
18,7299
|
18,62
|
| 13/11/2024 |
2.044.205 |
-0,93%
|
18,57
|
18,025
|
18,7299
|
18,09
|
| 12/11/2024 |
2.802.689 |
-2,30%
|
17,79
|
17,6291
|
18,70
|
18,26
|
| 11/11/2024 |
5.361.418 |
6,74%
|
17,72
|
17,63
|
18,70
|
18,69
|
| 08/11/2024 |
5.713.810 |
-4,63%
|
18,36
|
17,41
|
18,605
|
17,51
|
| 07/11/2024 |
4.179.306 |
3,38%
|
18,98
|
17,725
|
19,04
|
18,36
|
| 06/11/2024 |
5.857.457 |
-4,31%
|
18,00
|
17,725
|
19,04
|
17,76
|
| 05/11/2024 |
3.247.012 |
%
|
18,00
|
17,79
|
18,60
|
18,56
|
| 04/11/2024 |
3.049.311 |
%
|
18,53
|
17,96
|
18,46
|
18,02
|
| 01/11/2024 |
3.613.864 |
%
|
18,53
|
18,11
|
18,685
|
18,10
|
| 31/10/2024 |
3.015.731 |
%
|
18,68
|
18,28
|
18,72
|
18,48
|
| 30/10/2024 |
3.264.577 |
%
|
18,85
|
18,645
|
19,09
|
18,71
|
| 29/10/2024 |
3.048.899 |
%
|
19,02
|
18,87
|
19,36
|
18,88
|
| 28/10/2024 |
2.953.080 |
%
|
19,12
|
19,045
|
19,51
|
19,05
|
| 25/10/2024 |
2.212.088 |
%
|
19,29
|
19,02
|
19,47
|
19,04
|
| 24/10/2024 |
2.790.488 |
%
|
19,49
|
18,945
|
19,54
|
19,09
|
| 23/10/2024 |
2.723.015 |
%
|
20,175
|
19,325
|
20,23
|
19,39
|
| 22/10/2024 |
2.984.595 |
%
|
21,02
|
20,12
|
21,14
|
20,36
|
| 21/10/2024 |
2.942.966 |
%
|
20,83
|
20,35
|
21,17
|
20,95
|
| 18/10/2024 |
2.535.126 |
%
|
20,14
|
20,06
|
20,8299
|
20,80
|
| 17/10/2024 |
2.755.442 |
%
|
19,775
|
19,6601
|
20,185
|
20,03
|
| 16/10/2024 |
2.423.041 |
%
|
20,05
|
19,69
|
20,2199
|
19,80
|
| 15/10/2024 |
3.761.209 |
%
|
19,26
|
19,21
|
20,37
|
19,96
|
| 14/10/2024 |
2.821.521 |
%
|
19,56
|
19,05
|
19,58
|
19,30
|
| 11/10/2024 |
3.243.213 |
%
|
18,83
|
18,82
|
19,91
|
19,54
|
| 10/10/2024 |
2.240.488 |
%
|
19,05
|
18,76
|
19,20
|
18,79
|
| 09/10/2024 |
2.689.335 |
%
|
19,05
|
18,80
|
19,265
|
18,93
|
| 08/10/2024 |
2.578.939 |
%
|
19,51
|
18,795
|
20,69
|
19,14
|
| 07/10/2024 |
3.623.630 |
%
|
19,245
|
18,645
|
19,5998
|
19,0499
|
| 04/10/2024 |
2.145.420 |
%
|
19,245
|
19,44
|
20,1152
|
19,62
|
| 03/10/2024 |
2.661.677 |
%
|
19,245
|
19,03
|
19,77
|
19,45
|
| 02/10/2024 |
3.843.957 |
%
|
20,69
|
19,49
|
20,99
|
19,50
|
| 01/10/2024 |
2.970.230 |
%
|
21,00
|
20,24
|
20,99
|
20,71
|
| 30/09/2024 |
2.862.737 |
%
|
21,00
|
20,86
|
21,275
|
21,10
|
| 27/09/2024 |
3.459.314 |
%
|
20,37
|
20,23
|
21,07
|
20,90
|
| 26/09/2024 |
2.241.582 |
%
|
20,06
|
19,76
|
20,245
|
20,25
|
