(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 2024-04-20 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2002-05-28 | 00:00:00 | 25,00 | 25,15 | 24,25 | 24,55 | 603.600 | | 2002-05-29 | 00:00:00 | 24,54 | 24,73 | 24,00 | 24,24 | 545.000 | | 2002-05-30 | 00:00:00 | 24,14 | 24,19 | 23,20 | 23,65 | 826.200 | | 2002-05-31 | 00:00:00 | 23,80 | 24,70 | 23,77 | 24,62 | 1.092.000 | | 2002-06-03 | 00:00:00 | 24,55 | 24,75 | 24,08 | 24,15 | 844.400 | | 2002-06-04 | 00:00:00 | 23,95 | 24,00 | 23,00 | 23,41 | 1.595.600 | | 2002-06-05 | 00:00:00 | 23,42 | 24,30 | 23,42 | 24,27 | 1.230.800 | | 2002-06-06 | 00:00:00 | 24,60 | 24,85 | 23,95 | 24,00 | 1.264.200 | | 2002-06-07 | 00:00:00 | 24,01 | 24,52 | 23,64 | 24,42 | 706.400 | | 2002-06-10 | 00:00:00 | 24,45 | 25,00 | 24,30 | 24,52 | 409.600 | | 2002-06-11 | 00:00:00 | 24,52 | 25,23 | 24,12 | 24,20 | 1.154.000 | | 2002-06-12 | 00:00:00 | 24,20 | 24,67 | 24,00 | 24,62 | 855.600 | | 2002-06-13 | 00:00:00 | 24,52 | 24,52 | 23,51 | 23,53 | 603.400 | | 2002-06-14 | 00:00:00 | 23,45 | 23,49 | 22,60 | 23,42 | 1.123.400 | | 2002-06-17 | 00:00:00 | 23,49 | 24,35 | 23,41 | 24,30 | 722.800 | | 2002-06-18 | 00:00:00 | 24,05 | 24,25 | 23,70 | 23,76 | 742.200 | | 2002-06-19 | 00:00:00 | 23,68 | 23,98 | 23,45 | 23,75 | 689.800 | | 2002-06-20 | 00:00:00 | 23,75 | 24,00 | 23,26 | 23,26 | 652.800 | | 2002-06-21 | 00:00:00 | 22,80 | 23,40 | 22,73 | 22,80 | 1.001.600 | | 2002-06-24 | 00:00:00 | 22,88 | 23,10 | 22,21 | 22,86 | 547.600 | | 2002-06-25 | 00:00:00 | 23,00 | 23,30 | 22,37 | 22,40 | 554.000 | | 2002-06-26 | 00:00:00 | 22,40 | 22,41 | 21,52 | 22,25 | 1.094.800 | | 2002-06-27 | 00:00:00 | 22,65 | 22,71 | 21,60 | 22,49 | 959.200 | | 2002-06-28 | 00:00:00 | 22,55 | 23,10 | 22,48 | 22,65 | 1.249.600 | | 2002-07-01 | 00:00:00 | 22,40 | 22,81 | 21,81 | 21,95 | 734.600 | | 2002-07-02 | 00:00:00 | 21,94 | 21,94 | 20,75 | 21,03 | 1.300.600 | | 2002-07-03 | 00:00:00 | 20,60 | 21,37 | 20,35 | 21,09 | 910.400 | | 2002-07-05 | 00:00:00 | 21,20 | 22,35 | 21,16 | 22,24 | 323.600 | | 2002-07-08 | 00:00:00 | 22,24 | 22,64 | 22,15 | 22,35 | 764.600 | | 2002-07-09 | 00:00:00 | 22,30 | 23,00 | 21,90 | 22,00 | 919.400 | | 2002-07-10 | 00:00:00 | 22,15 | 22,32 | 21,25 | 21,32 | 1.052.000 | | 2002-07-11 | 00:00:00 | 21,25 | 21,44 | 20,04 | 20,79 | 1.563.800 | | 2002-07-12 | 00:00:00 | 20,85 | 20,94 | 19,78 | 19,78 | 1.364.600 | | 2002-07-15 | 00:00:00 | 19,60 | 19,61 | 17,91 | 19,02 | 1.955.200 | | 2002-07-16 | 00:00:00 | 18,90 | 19,13 | 17,83 | 18,82 | 2.138.800 | | 2002-07-17 | 00:00:00 | 18,92 | 19,30 | 18,05 | 18,69 | 2.232.200 | | 2002-07-18 | 00:00:00 | 18,50 | 19,54 | 18,40 | 18,79 | 1.055.800 | | 2002-07-19 | 00:00:00 | 18,59 | 18,60 | 17,80 | 17,95 | 1.309.600 | | 2002-07-22 | 00:00:00 | 17,85 | 18,46 | 16,77 | 17,31 | 1.590.800 | | 2002-07-23 | 00:00:00 | 17,61 | 18,15 | 17,02 | 17,60 | 1.233.000 | | 2002-07-24 | 00:00:00 | 17,50 | 18,97 | 16,58 | 18,90 | 1.202.200 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
