(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 | | 2002-11-14 | 00:00:00 | 19,30 | 20,40 | 19,10 | 20,17 | 3.556.800 | | 2002-11-15 | 00:00:00 | 19,85 | 20,29 | 19,80 | 20,11 | 1.877.600 | | 2002-11-18 | 00:00:00 | 19,86 | 19,99 | 19,05 | 19,46 | 1.827.200 | | 2002-11-19 | 00:00:00 | 19,46 | 19,46 | 18,70 | 19,13 | 2.210.000 | | 2002-11-20 | 00:00:00 | 18,20 | 20,45 | 18,20 | 20,22 | 3.079.400 | | 2002-11-21 | 00:00:00 | 20,23 | 20,44 | 19,82 | 20,00 | 2.080.200 | | 2002-11-22 | 00:00:00 | 19,95 | 20,20 | 19,65 | 19,82 | 1.608.600 | | 2002-11-25 | 00:00:00 | 19,82 | 20,00 | 19,60 | 19,91 | 959.600 | | 2002-11-26 | 00:00:00 | 19,71 | 19,80 | 19,40 | 19,49 | 1.004.200 | | 2002-11-27 | 00:00:00 | 19,59 | 20,29 | 19,53 | 20,22 | 1.286.000 | | 2002-11-29 | 00:00:00 | 20,22 | 20,30 | 19,92 | 20,00 | 586.200 | | 2002-12-02 | 00:00:00 | 20,65 | 21,35 | 19,88 | 20,00 | 1.011.400 | | 2002-12-03 | 00:00:00 | 19,95 | 20,10 | 19,25 | 19,53 | 917.000 | | 2002-12-04 | 00:00:00 | 19,13 | 20,62 | 19,02 | 20,26 | 2.342.400 | | 2002-12-05 | 00:00:00 | 20,26 | 20,26 | 19,49 | 19,87 | 2.136.600 | | 2002-12-06 | 00:00:00 | 19,62 | 19,86 | 19,40 | 19,75 | 1.535.200 | | 2002-12-09 | 00:00:00 | 19,65 | 19,65 | 19,07 | 19,17 | 1.727.200 | | 2002-12-10 | 00:00:00 | 19,30 | 19,65 | 19,01 | 19,58 | 839.800 | | 2002-12-11 | 00:00:00 | 19,48 | 19,77 | 19,31 | 19,53 | 2.744.600 | | 2002-12-12 | 00:00:00 | 19,70 | 19,70 | 18,75 | 19,12 | 1.426.200 | | 2002-12-13 | 00:00:00 | 19,02 | 19,08 | 18,58 | 18,70 | 857.200 | | 2002-12-16 | 00:00:00 | 18,70 | 19,33 | 18,56 | 19,31 | 895.000 | | 2002-12-17 | 00:00:00 | 19,31 | 19,31 | 18,65 | 18,79 | 1.242.200 | | 2002-12-18 | 00:00:00 | 18,63 | 18,63 | 18,00 | 18,30 | 1.319.800 | | 2002-12-19 | 00:00:00 | 18,30 | 18,75 | 18,00 | 18,00 | 1.232.000 | | 2002-12-20 | 00:00:00 | 18,49 | 19,05 | 18,40 | 18,91 | 1.755.400 | | 2002-12-23 | 00:00:00 | 18,92 | 18,92 | 18,35 | 18,78 | 2.151.000 | | 2002-12-24 | 00:00:00 | 18,53 | 18,82 | 18,26 | 18,78 | 610.000 | | 2002-12-26 | 00:00:00 | 18,79 | 19,40 | 18,60 | 18,89 | 1.110.800 | | 2002-12-27 | 00:00:00 | 18,89 | 19,00 | 18,63 | 18,79 | 900.000 | | 2002-12-30 | 00:00:00 | 18,79 | 19,39 | 18,40 | 19,01 | 1.353.800 | | 2002-12-31 | 00:00:00 | 18,91 | 19,22 | 18,87 | 18,97 | 1.349.800 | | 2003-01-02 | 00:00:00 | 19,15 | 19,62 | 19,09 | 19,51 | 1.005.600 | | 2003-01-03 | 00:00:00 | 19,50 | 19,50 | 18,93 | 19,07 | 793.600 | | 2003-01-06 | 00:00:00 | 19,07 | 19,26 | 18,90 | 19,01 | 1.265.000 | | 2003-01-07 | 00:00:00 | 18,81 | 19,24 | 18,81 | 19,10 | 1.041.000 | | 2003-01-08 | 00:00:00 | 18,85 | 19,10 | 18,70 | 18,80 | 1.033.400 | | 2003-01-09 | 00:00:00 | 19,50 | 19,50 | 18,89 | 19,44 | 2.478.800 | | 2003-01-10 | 00:00:00 | 19,19 | 19,50 | 18,94 | 19,21 | 1.611.000 | | 2003-01-13 | 00:00:00 | 19,23 | 19,46 | 18,75 | 18,83 | 1.830.800 | | 2003-01-14 | 00:00:00 | 18,83 | 19,33 | 18,83 | 19,09 | 632.200 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
