Kohls Corporation (KSS)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 >
30-12-2022	1.429.112	2,19%	24,895	24,81	25,521	25,63
29-12-2022	1.237.010	3,81%	24,47	24,30	25,215	25,08
28-12-2022	1.965.231	-3,75%	24,91	23,6337	24,97	24,16
27-12-2022	1.331.090	0,48%	24,90	24,51	25,395	25,10
23-12-2022	404.925	0,91%	24,04	23,81	24,33	24,2799
22-12-2022	1.836.589	-4,24%	24,80	23,375	24,79	24,16
21-12-2022	1.672.395	1,33%	25,42	24,91	25,61	25,23
20-12-2022	1.146.213	-2,54%	25,46	24,805	25,70	24,90
19-12-2022	1.318.071	-1,62%	26,085	25,065	26,2094	25,55
16-12-2022	1.794.186	-2,44%	26,15	25,74	26,9999	25,97
15-12-2022	1.332.876	-2,78%	26,95	26,1943	27,005	26,62
14-12-2022	1.290.821	0,04%	27,21	27,07	27,775	27,22
13-12-2022	1.922.485	-0,07%	28,15	26,685	28,54	27,21
12-12-2022	1.381.128	3,03%	26,46	26,1639	27,355	27,23
09-12-2022	928.983	-2,47%	26,81	26,405	27,07	26,43
08-12-2022	1.359.898	-1,35%	27,64	27,04	27,77	27,10
07-12-2022	1.333.947	-3,38%	27,84	27,44	28,32	27,47
06-12-2022	7.966.742	-1,93%	29,14	27,645	29,16	28,43
05-12-2022	8.817.555	-6,47%	31,11	29,42	31,36	29,49
02-12-2022	10.820.371	-0,88%	31,61	30,96	31,61	31,52
01-12-2022	4.356.207	-0,87%	32,12	31,225	32,39	31,80
30-11-2022	5.069.919	-0,99%	32,45	31,27	32,55	32,08
29-11-2022	6.183.806	3,48%	31,30	31,23	32,66	32,40
28-11-2022	6.351.647	-1,90%	31,68	31,08	31,97	31,325
25-11-2022	5.728.521	-1,85%	32,13	31,77	32,37	31,90
24-11-2022	4.034.194	0,84%	31,96	31,33	32,60	32,50
23-11-2022	4.034.194	0,84%	31,96	31,33	32,60	32,50
22-11-2022	6.331.792	4,20%	31,49	31,36	32,25	32,23
21-11-2022	6.280.448	-0,16%	28,55	30,0101	31,04	30,93
18-11-2022	6.200.885	-1,40%	28,55	30,475	32,3085	30,98
17-11-2022	11.025.245	5,44%	28,55	29,00	31,45	31,42
16-11-2022	8.508.474	-6,44%	28,55	29,085	30,40	29,80
15-11-2022	5.719.269	0,98%	28,55	31,80	32,78	32,06
14-11-2022	1.327.295	0,70%	28,55	30,695	32,04	31,45
11-11-2022	1.919.357	6,33%	28,55	29,62	32,19	31,23
10-11-2022	1.934.416	8,66%	28,55	28,50	29,66	29,37
09-11-2022	1.426.230	-6,12%	28,39	27,02	28,60	27,055
08-11-2022	6.283.130	7,43%	26,95	28,32	29,8283	28,845
07-11-2022	1.532.819	-1,05%	26,95	26,24	27,07	26,815
04-11-2022	1.131.452	0,41%	27,62	26,38	27,74	27,06
03-11-2022	1.090.512	-0,41%	30,65	26,43	27,34	26,95
02-11-2022	1.689.672	-6,11%	30,65	27,04	28,71	27,06
01-11-2022	1.240.723	-3,77%	30,65	28,78	30,84	28,82
31-10-2022	1.642.894	-1,77%	30,21	29,75	30,52	29,95
28-10-2022	1.589.189	1,13%	30,71	29,52	30,605	30,47
27-10-2022	895.461	-0,20%	30,71	30,12	31,16	30,13
26-10-2022	1.018.331	-0,13%	28,99	29,92	31,12	30,19
25-10-2022	1.631.174	4,49%	28,99	28,82	30,54	30,23
24-10-2022	920.791	-0,07%	28,91	28,84	29,48	28,93
21-10-2022	646.435	2,28%	28,35	28,215	29,18	28,945
20-10-2022	1.291.167	-0,74%	28,77	28,095	29,72	28,28
19-10-2022	1.089.935	-1,49%	28,65	28,01	29,21	28,49
18-10-2022	1.209.527	3,00%	27,96	28,42	29,20	28,89
17-10-2022	1.323.671	3,97%	27,96	27,73	28,30	28,05
14-10-2022	1.068.324	-0,22%	27,345	26,66	27,79	26,98
13-10-2022	1.863.166	2,39%	26,93	25,23	27,35	27,04
12-10-2022	1.307.139	-2,26%	26,93	26,36	27,26	26,41
11-10-2022	975.070	0,26%	26,95	26,50	28,105	27,02
10-10-2022	1.227.313	-0,30%	27,11	26,38	27,41	26,95
07-10-2022	1.072.180	-1,17%	26,87	26,57	27,14	27,03
06-10-2022	1.237.413	-0,92%	27,61	26,59	27,83	27,355
05-10-2022	1.145.574	0,22%	27,30	26,81	27,905	27,61
04-10-2022	3.340.274	5,80%	26,5021	26,5021	27,76	27,55
03-10-2022	2.108.973	3,54%	25,50	25,06	26,04	26,04
30-09-2022	2.270.137	-0,75%	25,93	24,61	26,11	25,15
29-09-2022	2.379.875	-4,12%	25,93	25,11	26,185	25,40
28-09-2022	2.437.509	3,07%	25,93	25,775	26,80	26,49
27-09-2022	2.199.505	0,63%	25,93	25,26	26,21	25,70
26-09-2022	2.185.243	-2,89%	28,67	25,185	26,65	25,54
23-09-2022	2.705.229	-2,34%	28,67	25,61	26,67	26,30
22-09-2022	1.828.183	-3,48%	28,67	26,77	28,08	26,93
21-09-2022	1.886.874	-1,45%	28,67	27,83	29,121	27,90
20-09-2022	1.250.170	-3,48%	28,89	28,13	29,06	28,31
19-09-2022	1.088.633	2,05%	28,52	28,435	29,46	29,33
16-09-2022	1.999.027	0,21%	28,20	27,87	29,031	28,74
15-09-2022	1.650.878	0,00%	28,20	28,08	29,25	28,68
14-09-2022	1.329.462	-0,35%	28,91	28,35	28,9564	28,68
13-09-2022	2.137.352	-6,89%	30,32	28,5601	30,54	28,78
12-09-2022	1.648.263	0,65%	30,32	30,67	31,75	30,91
09-09-2022	2.150.652	2,26%	30,32	30,27	31,13	30,71
08-09-2022	1.961.895	1,32%	29,19	28,63	30,05	30,00
07-09-2022	2.085.526	4,28%	28,12	27,83	29,955	29,50
06-09-2022	1.984.273	-4,00%	27,875	28,26	29,7405	28,29
05-09-2022	5.326.086	6,10%	27,875	28,05	31,04	30,10
02-09-2022	5.326.086	6,10%	27,875	28,05	31,04	30,10
01-09-2022	1.515.432	-0,18%	27,875	27,46	28,63	28,37
31-08-2022	2.077.745	1,18%	28,17	27,635	28,87	28,42
30-08-2022	1.846.676	0,00%	28,40	27,40	28,81	28,09
29-08-2022	1.879.810	-5,38%	29,21	28,00	29,35	28,14
26-08-2022	1.844.144	-2,17%	30,75	29,61	30,66	29,74
25-08-2022	1.786.615	3,61%	29,15	29,1282	31,16	30,40
24-08-2022	1.635.622	1,72%	28,51	28,24	29,56	29,325
23-08-2022	2.004.906	2,09%	28,88	28,765	30,16	28,83
22-08-2022	2.318.663	-5,52%	29,09	28,205	29,37	28,24
19-08-2022	2.815.498	-4,72%	31,555	29,70	31,09	29,85
18-08-2022	7.885.789	-7,72%	31,555	30,54	32,8828	31,33
17-08-2022	2.287.615	-3,33%	32,95	33,5301	35,075	33,92
16-08-2022	3.008.384	6,08%	32,95	33,66	36,59	35,07
15-08-2022	953.510	-0,36%	32,95	32,65	35,60	33,06
12-08-2022	903.347	1,72%	32,94	32,48	33,28	33,18