Kohl's Corporation (BVMF:K1SS34)
Brazil · Delayed Price · Currency is BRL 69.44
-2.06 (-2.88%)
At close: Mar 16, 2026
BVMF:K1SS34 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 16, 2026 | 69.79 | 69.79 | 69.44 | 69.44 | 69.01 | -2.88% | 231 |
| Mar 11, 2026 | 74.75 | 74.75 | 71.50 | 71.50 | 71.05 | -4.22% | 100 |
| Mar 10, 2026 | 75.00 | 87.65 | 74.65 | 74.65 | 74.18 | 0.44% | 13,083 |
| Mar 9, 2026 | 77.99 | 77.99 | 72.70 | 74.32 | 73.85 | -5.92% | 4,571 |
| Mar 6, 2026 | 79.15 | 79.50 | 79.00 | 79.00 | 78.51 | -1.50% | 3,750 |
| Mar 5, 2026 | 80.80 | 81.40 | 79.84 | 80.20 | 79.70 | -3.37% | 5,001 |
| Mar 2, 2026 | 82.17 | 83.00 | 82.17 | 83.00 | 82.48 | -6.93% | 602 |
| Feb 25, 2026 | 89.25 | 89.25 | 89.18 | 89.18 | 88.62 | -5.84% | 581 |
| Feb 20, 2026 | 100.49 | 103.88 | 94.71 | 94.71 | 94.12 | -6.97% | 2,711 |
| Feb 18, 2026 | 101.81 | 101.81 | 101.81 | 101.81 | 101.17 | 2.96% | 19 |
| Feb 12, 2026 | 102.20 | 102.20 | 98.88 | 98.88 | 98.26 | 4.52% | 1,316 |
| Feb 11, 2026 | 94.60 | 94.60 | 94.60 | 94.60 | 94.01 | -0.73% | 630 |
| Feb 4, 2026 | 94.80 | 95.30 | 94.80 | 95.30 | 94.70 | 0.32% | 725 |
| Feb 2, 2026 | 95.00 | 95.00 | 95.00 | 95.00 | 94.40 | 6.74% | 15 |
| Jan 29, 2026 | 89.00 | 89.00 | 89.00 | 89.00 | 88.44 | -6.17% | 695 |
| Jan 26, 2026 | 94.85 | 94.85 | 94.85 | 94.85 | 94.26 | -1.99% | 1 |
| Jan 22, 2026 | 96.78 | 96.78 | 96.78 | 96.78 | 96.17 | 0.39% | 658 |
| Jan 21, 2026 | 96.35 | 96.40 | 96.35 | 96.40 | 95.80 | -5.54% | 675 |
| Jan 15, 2026 | 102.05 | 102.05 | 102.05 | 102.05 | 101.41 | -3.91% | 540 |
| Jan 12, 2026 | 106.70 | 106.70 | 104.79 | 106.20 | 105.53 | -5.78% | 1,318 |
| Jan 9, 2026 | 114.16 | 114.24 | 112.72 | 112.72 | 112.01 | -5.88% | 1,333 |
| Jan 6, 2026 | 119.76 | 119.76 | 119.76 | 119.76 | 119.01 | 6.51% | 10 |
| Dec 30, 2025 | 112.93 | 113.10 | 112.44 | 112.44 | 111.74 | -3.57% | 693 |
| Dec 29, 2025 | 116.60 | 116.60 | 116.60 | 116.60 | 115.87 | -1.10% | 800 |
| Dec 26, 2025 | 117.90 | 117.90 | 117.90 | 117.90 | 117.16 | -1.82% | 1,070 |
| Dec 23, 2025 | 120.09 | 120.09 | 120.09 | 120.09 | 119.34 | -3.50% | 220 |
| Dec 22, 2025 | 124.45 | 124.45 | 124.45 | 124.45 | 123.67 | 0.31% | 370 |
| Dec 19, 2025 | 124.06 | 124.06 | 124.06 | 124.06 | 123.28 | -2.93% | 30 |
| Dec 18, 2025 | 127.80 | 127.80 | 127.80 | 127.80 | 127.00 | 1.27% | 40 |
| Dec 17, 2025 | 126.20 | 126.20 | 126.20 | 126.20 | 125.41 | 1.53% | 60 |
| Dec 16, 2025 | 124.30 | 124.30 | 124.30 | 124.30 | 123.52 | 0.91% | 10 |
| Dec 15, 2025 | 123.50 | 123.50 | 123.18 | 123.18 | 122.41 | -3.77% | 24 |
| Dec 12, 2025 | 129.00 | 129.00 | 128.00 | 128.00 | 127.20 | 1.19% | 11 |
| Dec 11, 2025 | 129.34 | 129.34 | 126.00 | 126.50 | 125.71 | -3.62% | 67 |
| Dec 10, 2025 | 131.00 | 131.25 | 131.00 | 131.25 | 130.43 | 1.74% | 305 |
| Dec 9, 2025 | 127.00 | 130.00 | 127.00 | 129.00 | 128.19 | 1.57% | 6 |
| Dec 8, 2025 | 127.00 | 127.00 | 127.00 | 127.00 | 125.74 | 6.57% | 1 |
| Dec 5, 2025 | 119.09 | 119.17 | 119.09 | 119.17 | 117.99 | -0.69% | 10 |
| Dec 4, 2025 | 120.00 | 120.00 | 120.00 | 120.00 | 118.81 | -6.32% | 210 |
| Dec 3, 2025 | 130.27 | 130.27 | 128.10 | 128.10 | 126.83 | -1.67% | 200 |
| Dec 2, 2025 | 131.11 | 131.11 | 130.03 | 130.28 | 128.99 | -0.63% | 213 |
| Dec 1, 2025 | 131.69 | 132.84 | 130.40 | 131.11 | 129.81 | -0.05% | 173 |
| Nov 28, 2025 | 131.00 | 131.18 | 131.00 | 131.18 | 129.88 | -0.39% | 279 |
| Nov 27, 2025 | 131.69 | 131.69 | 131.69 | 131.69 | 130.38 | - | 5 |
| Nov 26, 2025 | 120.00 | 131.69 | 120.00 | 131.69 | 130.38 | 9.74% | 638 |
| Nov 25, 2025 | 109.36 | 120.00 | 109.36 | 120.00 | 118.81 | 46.77% | 3,469 |
| Nov 21, 2025 | 81.76 | 81.76 | 81.76 | 81.76 | 80.95 | - | 1 |
| Nov 19, 2025 | 83.77 | 83.77 | 81.44 | 81.76 | 80.95 | -4.49% | 47 |
| Nov 18, 2025 | 85.60 | 85.60 | 85.60 | 85.60 | 84.75 | -4.89% | 40 |
| Nov 14, 2025 | 89.00 | 90.00 | 89.00 | 90.00 | 89.11 | -5.70% | 60 |