(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 | | 2003-01-14 | 00:00:00 | 18,83 | 19,33 | 18,83 | 19,09 | 632.200 | | 2003-01-15 | 00:00:00 | 18,84 | 19,24 | 18,80 | 19,18 | 1.373.400 | | 2003-01-16 | 00:00:00 | 19,33 | 19,51 | 18,91 | 19,05 | 1.105.200 | | 2003-01-17 | 00:00:00 | 19,05 | 19,15 | 18,70 | 18,78 | 803.200 | | 2003-01-21 | 00:00:00 | 18,90 | 18,90 | 18,20 | 18,24 | 956.600 | | 2003-01-22 | 00:00:00 | 17,99 | 18,50 | 17,99 | 18,22 | 1.097.800 | | 2003-01-23 | 00:00:00 | 18,31 | 18,72 | 18,26 | 18,64 | 1.091.200 | | 2003-01-24 | 00:00:00 | 18,49 | 18,60 | 18,08 | 18,19 | 1.282.600 | | 2003-01-27 | 00:00:00 | 18,00 | 18,32 | 17,87 | 18,08 | 1.321.200 | | 2003-01-28 | 00:00:00 | 18,18 | 18,49 | 17,96 | 18,37 | 1.933.000 | | 2003-01-29 | 00:00:00 | 18,22 | 18,39 | 17,98 | 18,21 | 1.182.200 | | 2003-01-30 | 00:00:00 | 18,36 | 18,63 | 17,92 | 17,99 | 855.200 | | 2003-01-31 | 00:00:00 | 17,99 | 18,26 | 17,92 | 18,04 | 719.200 | | 2003-02-03 | 00:00:00 | 18,08 | 18,60 | 18,00 | 18,23 | 939.600 | | 2003-02-04 | 00:00:00 | 18,10 | 18,11 | 17,68 | 17,75 | 1.108.800 | | 2003-02-05 | 00:00:00 | 17,95 | 18,11 | 17,53 | 17,55 | 1.426.600 | | 2003-02-06 | 00:00:00 | 17,70 | 17,72 | 17,28 | 17,34 | 1.101.600 | | 2003-02-07 | 00:00:00 | 17,40 | 17,51 | 16,78 | 16,85 | 1.123.600 | | 2003-02-10 | 00:00:00 | 16,90 | 17,21 | 16,75 | 17,21 | 1.114.400 | | 2003-02-11 | 00:00:00 | 17,45 | 17,75 | 17,24 | 17,27 | 950.800 | | 2003-02-12 | 00:00:00 | 17,17 | 17,47 | 17,15 | 17,23 | 628.400 | | 2003-02-13 | 00:00:00 | 17,16 | 17,21 | 16,80 | 17,05 | 949.800 | | 2003-02-14 | 00:00:00 | 17,04 | 17,33 | 16,79 | 17,31 | 799.800 | | 2003-02-18 | 00:00:00 | 17,31 | 17,70 | 17,25 | 17,70 | 659.800 | | 2003-02-19 | 00:00:00 | 17,70 | 17,72 | 17,04 | 17,25 | 518.000 | | 2003-02-20 | 00:00:00 | 17,45 | 17,45 | 16,91 | 17,17 | 1.121.200 | | 2003-02-21 | 00:00:00 | 17,07 | 17,30 | 16,90 | 17,24 | 2.212.200 | | 2003-02-24 | 00:00:00 | 17,24 | 17,25 | 16,41 | 16,63 | 1.844.200 | | 2003-02-25 | 00:00:00 | 16,30 | 17,00 | 16,06 | 17,00 | 2.978.800 | | 2003-02-26 | 00:00:00 | 16,90 | 16,90 | 16,42 | 16,56 | 1.322.800 | | 2003-02-27 | 00:00:00 | 16,59 | 16,83 | 16,37 | 16,83 | 1.166.000 | | 2003-02-28 | 00:00:00 | 17,03 | 17,07 | 16,84 | 17,01 | 1.948.600 | | 2003-03-03 | 00:00:00 | 17,01 | 17,22 | 16,90 | 16,96 | 1.524.800 | | 2003-03-04 | 00:00:00 | 16,92 | 16,93 | 16,64 | 16,71 | 2.000.000 | | 2003-03-05 | 00:00:00 | 16,66 | 16,75 | 16,47 | 16,66 | 1.275.600 | | 2003-03-06 | 00:00:00 | 16,56 | 17,00 | 16,40 | 16,79 | 1.236.400 | | 2003-03-07 | 00:00:00 | 16,80 | 17,00 | 16,65 | 16,95 | 3.089.600 | | 2003-03-10 | 00:00:00 | 16,90 | 17,00 | 16,81 | 16,85 | 1.442.800 | | 2003-03-11 | 00:00:00 | 16,85 | 17,01 | 16,43 | 16,43 | 869.800 | | 2003-03-12 | 00:00:00 | 16,28 | 16,58 | 16,28 | 16,36 | 1.318.600 | | 2003-03-13 | 00:00:00 | 16,61 | 16,91 | 16,48 | 16,89 | 1.560.000 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
