(Login BolsaPT & Canal Forex) |
|
Nordstrom - [Ticker: JWN] | | Última Trade | 53,150 | Range 52 Semanas | [0,000 - 0,000] | Hora da Última Trade | 2018-12-03 - 00:00:00 | Price-Target 1 Ano | 0,000 | Variação | +0,280 (+1,010%) | Capitalização Bolsista | 0 | Bid / Ask | 40,130 x 200 - 40,140 x 100 | EPS | 0,00 | Abertura | 53,380 | PER | 0,00% | Máximo | 53,770 | Pagamento Dividendo | | Mínimo | 51,935 | Data Ex-Dividendo | | Fecho Anterior | 52,870 | Yield | | Volume | 2.689.336 | Volume Médio (3m) | 0 | Nota: Os dados podem apresentar atraso de alguns minutos. |
Ver históricos e cotações de outros activos | Download do Histórico em CSV | Cotações para JWN de 2000-01-01 a 2024-03-28 | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | 2001-08-03 | 00:00:00 | 22,57 | 22,94 | 22,34 | 22,94 | 1.137.400 | 2001-08-06 | 00:00:00 | 22,94 | 22,97 | 22,32 | 22,38 | 1.339.000 | 2001-08-07 | 00:00:00 | 22,30 | 22,30 | 21,58 | 21,90 | 2.076.000 | 2001-08-08 | 00:00:00 | 21,90 | 22,45 | 21,50 | 21,60 | 1.307.000 | 2001-08-09 | 00:00:00 | 21,75 | 21,82 | 21,30 | 21,40 | 699.800 | 2001-08-10 | 00:00:00 | 21,20 | 21,41 | 20,95 | 21,20 | 939.600 | 2001-08-13 | 00:00:00 | 21,40 | 21,43 | 21,01 | 21,25 | 500.600 | 2001-08-14 | 00:00:00 | 21,20 | 21,53 | 21,10 | 21,23 | 616.200 | 2001-08-15 | 00:00:00 | 21,23 | 21,70 | 21,20 | 21,54 | 430.600 | 2001-08-16 | 00:00:00 | 21,40 | 21,46 | 21,05 | 21,40 | 987.400 | 2001-08-17 | 00:00:00 | 21,50 | 21,50 | 20,80 | 20,83 | 1.048.400 | 2001-08-20 | 00:00:00 | 20,85 | 21,10 | 20,74 | 21,00 | 637.800 | 2001-08-21 | 00:00:00 | 21,00 | 21,00 | 19,99 | 20,00 | 1.577.400 | 2001-08-22 | 00:00:00 | 20,20 | 20,25 | 20,00 | 20,17 | 822.200 | 2001-08-23 | 00:00:00 | 20,20 | 20,30 | 19,61 | 19,83 | 861.600 | 2001-08-24 | 00:00:00 | 19,83 | 20,90 | 19,60 | 20,90 | 818.200 | 2001-08-27 | 00:00:00 | 20,90 | 21,00 | 20,31 | 20,37 | 360.600 | 2001-08-28 | 00:00:00 | 20,27 | 20,27 | 19,80 | 19,95 | 342.200 | 2001-08-29 | 00:00:00 | 19,96 | 20,00 | 19,52 | 19,81 | 415.800 | 2001-08-30 | 00:00:00 | 19,75 | 19,85 | 19,00 | 19,00 | 630.000 | 2001-08-31 | 00:00:00 | 19,15 | 20,05 | 19,05 | 20,05 | 1.043.200 | 2001-09-04 | 00:00:00 | 20,05 | 21,00 | 20,05 | 20,75 | 1.587.000 | 2001-09-05 | 00:00:00 | 20,60 | 20,75 | 20,05 | 20,46 | 1.294.200 | 2001-09-06 | 00:00:00 | 20,30 | 20,40 | 19,62 | 19,83 | 925.600 | 2001-09-07 | 00:00:00 | 19,58 | 19,58 | 18,80 | 19,15 | 1.291.000 | 2001-09-10 | 00:00:00 | 18,85 | 19,08 | 18,78 | 19,02 | 1.050.400 | 2001-09-17 | 00:00:00 | 18,42 | 18,42 | 16,32 | 16,32 | 1.402.800 | 2001-09-18 | 00:00:00 | 16,30 | 16,40 | 15,78 | 16,06 | 1.281.400 | 2001-09-19 | 00:00:00 | 16,07 | 16,10 | 15,27 | 15,66 | 1.529.400 | 2001-09-20 | 00:00:00 | 15,60 | 15,65 | 14,80 | 14,87 | 1.234.400 | 2001-09-21 | 00:00:00 | 14,37 | 15,10 | 14,36 | 14,86 | 1.289.800 | 2001-09-24 | 00:00:00 | 15,20 | 16,21 | 15,15 | 16,20 | 1.449.000 | 2001-09-25 | 00:00:00 | 16,50 | 16,96 | 15,68 | 16,00 | 1.751.600 | 2001-09-26 | 00:00:00 | 16,00 | 16,00 | 14,45 | 14,93 | 2.840.400 | 2001-09-27 | 00:00:00 | 14,73 | 14,74 | 13,80 | 14,43 | 1.804.200 | 2001-09-28 | 00:00:00 | 14,53 | 14,90 | 14,18 | 14,45 | 2.719.800 | 2001-10-01 | 00:00:00 | 14,46 | 14,46 | 13,92 | 14,25 | 2.009.800 | 2001-10-02 | 00:00:00 | 14,35 | 15,10 | 14,25 | 14,98 | 1.227.600 | 2001-10-03 | 00:00:00 | 14,98 | 15,89 | 14,86 | 15,32 | 1.724.800 | 2001-10-04 | 00:00:00 | 15,55 | 16,11 | 15,20 | 15,67 | 1.561.000 | 2001-10-05 | 00:00:00 | 15,57 | 16,14 | 15,28 | 15,98 | 807.200 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|