(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 2024-04-26 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2002-09-19 | 00:00:00 | 20,56 | 20,76 | 20,25 | 20,45 | 897.600 | | 2002-09-20 | 00:00:00 | 20,50 | 20,85 | 20,31 | 20,60 | 1.427.600 | | 2002-09-23 | 00:00:00 | 20,35 | 20,35 | 19,20 | 19,55 | 1.479.800 | | 2002-09-24 | 00:00:00 | 19,50 | 19,51 | 18,95 | 19,22 | 1.019.800 | | 2002-09-25 | 00:00:00 | 19,47 | 20,00 | 19,15 | 19,65 | 993.600 | | 2002-09-26 | 00:00:00 | 19,72 | 20,35 | 19,66 | 20,19 | 980.000 | | 2002-09-27 | 00:00:00 | 20,20 | 20,20 | 19,26 | 19,35 | 920.800 | | 2002-09-30 | 00:00:00 | 18,86 | 18,86 | 17,50 | 17,94 | 2.963.800 | | 2002-10-01 | 00:00:00 | 17,94 | 18,00 | 16,94 | 17,77 | 2.257.000 | | 2002-10-02 | 00:00:00 | 17,77 | 18,17 | 17,35 | 17,80 | 1.499.800 | | 2002-10-03 | 00:00:00 | 17,80 | 17,90 | 16,91 | 17,00 | 1.263.400 | | 2002-10-04 | 00:00:00 | 17,02 | 17,35 | 16,20 | 16,99 | 1.653.600 | | 2002-10-07 | 00:00:00 | 16,99 | 16,99 | 15,30 | 15,71 | 3.350.000 | | 2002-10-08 | 00:00:00 | 15,85 | 16,61 | 15,06 | 16,23 | 3.520.200 | | 2002-10-09 | 00:00:00 | 15,93 | 16,00 | 15,34 | 15,49 | 1.235.200 | | 2002-10-10 | 00:00:00 | 15,49 | 17,10 | 15,49 | 16,97 | 3.866.600 | | 2002-10-11 | 00:00:00 | 17,50 | 19,57 | 17,40 | 18,61 | 4.199.000 | | 2002-10-14 | 00:00:00 | 18,61 | 19,10 | 18,26 | 18,36 | 1.544.400 | | 2002-10-15 | 00:00:00 | 19,36 | 19,92 | 19,14 | 19,30 | 1.880.000 | | 2002-10-16 | 00:00:00 | 19,05 | 19,29 | 18,01 | 18,30 | 1.296.200 | | 2002-10-17 | 00:00:00 | 18,95 | 19,13 | 18,64 | 18,89 | 1.393.400 | | 2002-10-18 | 00:00:00 | 18,87 | 19,36 | 18,60 | 19,22 | 1.485.400 | | 2002-10-21 | 00:00:00 | 19,00 | 19,50 | 18,54 | 19,48 | 993.800 | | 2002-10-22 | 00:00:00 | 19,40 | 19,94 | 18,94 | 19,49 | 1.357.000 | | 2002-10-23 | 00:00:00 | 19,17 | 20,30 | 19,00 | 20,04 | 1.932.000 | | 2002-10-24 | 00:00:00 | 20,25 | 20,60 | 19,89 | 20,15 | 1.414.000 | | 2002-10-25 | 00:00:00 | 20,15 | 21,10 | 19,91 | 20,98 | 1.449.600 | | 2002-10-28 | 00:00:00 | 21,00 | 21,20 | 19,83 | 19,93 | 1.205.200 | | 2002-10-29 | 00:00:00 | 19,94 | 20,51 | 19,08 | 20,22 | 1.346.800 | | 2002-10-30 | 00:00:00 | 20,22 | 20,30 | 19,50 | 20,07 | 1.496.600 | | 2002-10-31 | 00:00:00 | 20,15 | 20,60 | 19,90 | 19,92 | 1.136.400 | | 2002-11-01 | 00:00:00 | 19,92 | 20,75 | 19,83 | 20,68 | 1.529.400 | | 2002-11-04 | 00:00:00 | 20,85 | 20,90 | 19,83 | 19,91 | 1.190.000 | | 2002-11-05 | 00:00:00 | 20,00 | 21,00 | 20,00 | 21,00 | 1.762.400 | | 2002-11-06 | 00:00:00 | 21,00 | 21,48 | 20,75 | 21,30 | 1.512.000 | | 2002-11-07 | 00:00:00 | 21,55 | 22,30 | 21,50 | 21,88 | 3.725.200 | | 2002-11-08 | 00:00:00 | 21,95 | 22,24 | 21,67 | 22,00 | 1.908.800 | | 2002-11-11 | 00:00:00 | 21,82 | 21,82 | 21,04 | 21,37 | 1.057.600 | | 2002-11-12 | 00:00:00 | 21,20 | 22,39 | 20,90 | 22,03 | 1.897.600 | | 2002-11-13 | 00:00:00 | 18,50 | 19,65 | 18,27 | 19,12 | 10.980.000 | | 2002-11-14 | 00:00:00 | 19,30 | 20,40 | 19,10 | 20,17 | 3.556.800 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
