(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 2024-04-19 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2002-07-24 | 00:00:00 | 17,50 | 18,97 | 16,58 | 18,90 | 1.202.200 | | 2002-07-25 | 00:00:00 | 18,90 | 18,97 | 17,86 | 18,30 | 2.343.800 | | 2002-07-26 | 00:00:00 | 18,30 | 18,97 | 18,20 | 18,41 | 1.867.800 | | 2002-07-29 | 00:00:00 | 18,91 | 20,10 | 18,90 | 19,85 | 1.770.800 | | 2002-07-30 | 00:00:00 | 19,85 | 20,04 | 18,90 | 19,58 | 1.157.800 | | 2002-07-31 | 00:00:00 | 19,40 | 19,40 | 18,35 | 18,90 | 1.294.000 | | 2002-08-01 | 00:00:00 | 18,70 | 18,88 | 17,85 | 17,99 | 1.181.600 | | 2002-08-02 | 00:00:00 | 18,00 | 18,00 | 16,51 | 17,06 | 1.910.200 | | 2002-08-05 | 00:00:00 | 16,81 | 17,29 | 16,55 | 16,72 | 1.419.400 | | 2002-08-06 | 00:00:00 | 16,97 | 18,00 | 16,85 | 17,74 | 1.438.600 | | 2002-08-07 | 00:00:00 | 17,84 | 18,06 | 16,46 | 17,31 | 1.739.800 | | 2002-08-08 | 00:00:00 | 17,62 | 17,62 | 16,58 | 17,42 | 1.516.200 | | 2002-08-09 | 00:00:00 | 17,42 | 17,69 | 16,93 | 17,56 | 805.800 | | 2002-08-12 | 00:00:00 | 17,11 | 17,50 | 16,90 | 17,38 | 1.231.400 | | 2002-08-13 | 00:00:00 | 17,05 | 17,97 | 17,01 | 17,23 | 900.400 | | 2002-08-14 | 00:00:00 | 17,24 | 18,50 | 17,24 | 18,44 | 804.800 | | 2002-08-15 | 00:00:00 | 19,80 | 21,50 | 19,50 | 20,62 | 3.043.000 | | 2002-08-16 | 00:00:00 | 20,60 | 21,00 | 19,91 | 20,68 | 1.558.600 | | 2002-08-19 | 00:00:00 | 20,38 | 21,16 | 20,15 | 20,98 | 1.014.600 | | 2002-08-20 | 00:00:00 | 20,98 | 21,15 | 20,31 | 20,81 | 826.200 | | 2002-08-21 | 00:00:00 | 20,84 | 21,20 | 20,50 | 20,60 | 1.679.000 | | 2002-08-22 | 00:00:00 | 20,78 | 20,82 | 20,45 | 20,82 | 1.263.400 | | 2002-08-23 | 00:00:00 | 20,67 | 20,68 | 20,10 | 20,18 | 1.305.000 | | 2002-08-26 | 00:00:00 | 20,20 | 20,40 | 19,86 | 20,13 | 1.735.800 | | 2002-08-27 | 00:00:00 | 19,88 | 19,89 | 18,50 | 19,17 | 2.389.600 | | 2002-08-28 | 00:00:00 | 18,82 | 19,01 | 18,65 | 18,98 | 1.645.000 | | 2002-08-29 | 00:00:00 | 18,90 | 19,11 | 18,38 | 18,94 | 1.115.200 | | 2002-08-30 | 00:00:00 | 18,90 | 19,40 | 18,80 | 19,33 | 1.360.800 | | 2002-09-03 | 00:00:00 | 19,08 | 19,35 | 18,62 | 19,19 | 1.118.400 | | 2002-09-04 | 00:00:00 | 19,19 | 19,96 | 19,10 | 19,91 | 1.196.400 | | 2002-09-05 | 00:00:00 | 19,56 | 19,67 | 18,85 | 19,31 | 824.800 | | 2002-09-06 | 00:00:00 | 20,45 | 21,25 | 20,05 | 21,15 | 2.194.600 | | 2002-09-09 | 00:00:00 | 21,35 | 21,72 | 20,82 | 21,34 | 2.079.600 | | 2002-09-10 | 00:00:00 | 21,36 | 21,65 | 21,20 | 21,65 | 1.010.800 | | 2002-09-11 | 00:00:00 | 21,85 | 21,93 | 21,34 | 21,41 | 545.800 | | 2002-09-12 | 00:00:00 | 21,20 | 21,20 | 20,83 | 20,93 | 722.800 | | 2002-09-13 | 00:00:00 | 20,70 | 21,27 | 20,43 | 21,24 | 719.600 | | 2002-09-16 | 00:00:00 | 21,10 | 21,45 | 20,80 | 21,00 | 1.053.400 | | 2002-09-17 | 00:00:00 | 21,60 | 21,69 | 20,79 | 20,95 | 901.400 | | 2002-09-18 | 00:00:00 | 20,75 | 21,00 | 20,41 | 20,55 | 1.911.200 | | 2002-09-19 | 00:00:00 | 20,56 | 20,76 | 20,25 | 20,45 | 897.600 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
