(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 | 2001-10-05 | 00:00:00 | 15,57 | 16,14 | 15,28 | 15,98 | 807.200 | 2001-10-08 | 00:00:00 | 15,48 | 15,60 | 15,28 | 15,46 | 667.200 | 2001-10-09 | 00:00:00 | 15,46 | 15,60 | 15,05 | 15,17 | 1.083.800 | 2001-10-10 | 00:00:00 | 15,17 | 15,90 | 14,50 | 15,83 | 3.299.600 | 2001-10-11 | 00:00:00 | 15,75 | 16,75 | 15,70 | 16,36 | 1.781.400 | 2001-10-12 | 00:00:00 | 16,20 | 16,24 | 15,65 | 15,87 | 630.000 | 2001-10-15 | 00:00:00 | 15,82 | 15,90 | 15,58 | 15,82 | 501.000 | 2001-10-16 | 00:00:00 | 16,05 | 16,20 | 15,91 | 16,17 | 488.200 | 2001-10-17 | 00:00:00 | 16,10 | 16,22 | 15,29 | 15,29 | 1.265.600 | 2001-10-18 | 00:00:00 | 15,40 | 15,40 | 14,91 | 15,00 | 629.800 | 2001-10-19 | 00:00:00 | 15,03 | 15,80 | 14,71 | 15,68 | 971.000 | 2001-10-22 | 00:00:00 | 15,68 | 15,68 | 15,10 | 15,15 | 1.278.200 | 2001-10-23 | 00:00:00 | 15,20 | 15,60 | 14,75 | 14,96 | 1.604.800 | 2001-10-24 | 00:00:00 | 15,00 | 15,00 | 14,60 | 14,60 | 737.000 | 2001-10-25 | 00:00:00 | 14,55 | 15,19 | 14,22 | 14,98 | 829.800 | 2001-10-26 | 00:00:00 | 14,88 | 15,57 | 14,80 | 15,54 | 1.007.000 | 2001-10-29 | 00:00:00 | 15,51 | 15,51 | 14,85 | 14,90 | 520.800 | 2001-10-30 | 00:00:00 | 14,80 | 14,85 | 14,00 | 14,10 | 831.800 | 2001-10-31 | 00:00:00 | 14,20 | 14,89 | 14,04 | 14,10 | 1.154.600 | 2001-11-01 | 00:00:00 | 14,50 | 14,65 | 14,30 | 14,60 | 719.200 | 2001-11-02 | 00:00:00 | 14,36 | 15,00 | 14,25 | 14,65 | 628.000 | 2001-11-05 | 00:00:00 | 14,75 | 15,53 | 14,71 | 15,51 | 927.800 | 2001-11-06 | 00:00:00 | 15,50 | 15,88 | 15,00 | 15,78 | 540.200 | 2001-11-07 | 00:00:00 | 15,70 | 16,03 | 15,35 | 15,98 | 1.010.400 | 2001-11-08 | 00:00:00 | 15,98 | 16,68 | 15,59 | 15,64 | 1.050.800 | 2001-11-09 | 00:00:00 | 15,54 | 15,90 | 15,41 | 15,77 | 275.200 | 2001-11-12 | 00:00:00 | 15,62 | 16,03 | 15,20 | 15,70 | 346.600 | 2001-11-13 | 00:00:00 | 15,90 | 16,40 | 15,80 | 16,28 | 446.000 | 2001-11-14 | 00:00:00 | 16,45 | 17,38 | 16,40 | 17,36 | 1.404.000 | 2001-11-15 | 00:00:00 | 17,30 | 18,40 | 17,29 | 17,82 | 2.321.800 | 2001-11-16 | 00:00:00 | 20,73 | 21,40 | 19,61 | 19,85 | 7.846.000 | 2001-11-19 | 00:00:00 | 20,00 | 20,80 | 19,95 | 20,08 | 1.932.200 | 2001-11-20 | 00:00:00 | 20,08 | 20,68 | 20,05 | 20,16 | 1.442.200 | 2001-11-21 | 00:00:00 | 20,00 | 20,48 | 19,90 | 20,09 | 1.221.800 | 2001-11-23 | 00:00:00 | 20,25 | 20,88 | 20,19 | 20,23 | 813.000 | 2001-11-26 | 00:00:00 | 19,98 | 20,15 | 19,50 | 20,07 | 1.869.200 | 2001-11-27 | 00:00:00 | 20,00 | 20,24 | 19,61 | 20,01 | 1.009.200 | 2001-11-28 | 00:00:00 | 19,70 | 19,76 | 19,40 | 19,47 | 1.761.800 | 2001-11-29 | 00:00:00 | 19,50 | 19,50 | 19,02 | 19,11 | 1.285.600 | 2001-11-30 | 00:00:00 | 19,15 | 19,37 | 18,70 | 18,93 | 1.296.400 | 2001-12-03 | 00:00:00 | 18,93 | 18,93 | 18,45 | 18,61 | 1.112.000 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|