(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 | | 2000-10-17 | 00:00:00 | 15,44 | 15,50 | 14,94 | 15,13 | 873.400 | | 2000-10-18 | 00:00:00 | 15,00 | 15,06 | 14,50 | 14,88 | 861.800 | | 2000-10-19 | 00:00:00 | 14,56 | 15,88 | 14,56 | 15,63 | 1.396.600 | | 2000-10-20 | 00:00:00 | 15,56 | 15,75 | 14,88 | 15,13 | 625.000 | | 2000-10-23 | 00:00:00 | 15,00 | 15,56 | 14,88 | 15,00 | 521.000 | | 2000-10-24 | 00:00:00 | 15,06 | 15,69 | 14,94 | 15,25 | 715.000 | | 2000-10-25 | 00:00:00 | 15,44 | 15,50 | 14,75 | 14,94 | 577.800 | | 2000-10-26 | 00:00:00 | 14,81 | 15,13 | 14,56 | 14,69 | 467.800 | | 2000-10-27 | 00:00:00 | 14,75 | 15,25 | 14,75 | 15,00 | 507.800 | | 2000-10-30 | 00:00:00 | 15,13 | 16,00 | 15,06 | 15,81 | 707.800 | | 2000-10-31 | 00:00:00 | 15,56 | 16,62 | 15,56 | 16,44 | 1.479.600 | | 2000-11-01 | 00:00:00 | 16,19 | 16,31 | 15,88 | 16,12 | 447.200 | | 2000-11-02 | 00:00:00 | 16,19 | 17,50 | 16,00 | 17,19 | 2.031.200 | | 2000-11-03 | 00:00:00 | 17,31 | 17,37 | 16,50 | 16,87 | 891.200 | | 2000-11-06 | 00:00:00 | 17,25 | 18,06 | 16,81 | 17,81 | 1.949.400 | | 2000-11-07 | 00:00:00 | 18,06 | 18,37 | 17,94 | 18,31 | 1.767.200 | | 2000-11-08 | 00:00:00 | 18,19 | 19,12 | 18,00 | 19,00 | 1.927.200 | | 2000-11-09 | 00:00:00 | 18,50 | 18,56 | 17,50 | 18,44 | 1.250.000 | | 2000-11-10 | 00:00:00 | 18,44 | 18,44 | 17,12 | 17,62 | 976.600 | | 2000-11-13 | 00:00:00 | 17,37 | 18,19 | 17,31 | 17,87 | 720.400 | | 2000-11-14 | 00:00:00 | 17,94 | 18,81 | 17,87 | 18,31 | 748.200 | | 2000-11-15 | 00:00:00 | 18,06 | 18,25 | 17,37 | 18,12 | 759.000 | | 2000-11-16 | 00:00:00 | 17,50 | 17,50 | 16,75 | 17,25 | 1.786.000 | | 2000-11-17 | 00:00:00 | 17,25 | 17,56 | 17,00 | 17,37 | 657.600 | | 2000-11-20 | 00:00:00 | 17,37 | 17,37 | 16,50 | 16,87 | 604.600 | | 2000-11-21 | 00:00:00 | 16,87 | 16,94 | 15,88 | 16,06 | 1.110.600 | | 2000-11-22 | 00:00:00 | 16,06 | 16,12 | 15,50 | 15,56 | 1.058.400 | | 2000-11-24 | 00:00:00 | 15,81 | 15,88 | 15,69 | 15,75 | 306.200 | | 2000-11-27 | 00:00:00 | 16,00 | 17,25 | 16,00 | 16,50 | 988.800 | | 2000-11-28 | 00:00:00 | 16,44 | 16,44 | 16,00 | 16,37 | 1.089.600 | | 2000-11-29 | 00:00:00 | 16,25 | 16,37 | 15,88 | 16,25 | 946.000 | | 2000-11-30 | 00:00:00 | 16,19 | 16,25 | 15,50 | 16,06 | 1.366.200 | | 2000-12-01 | 00:00:00 | 16,25 | 16,31 | 15,81 | 16,00 | 485.400 | | 2000-12-04 | 00:00:00 | 15,81 | 17,19 | 15,81 | 17,12 | 1.766.600 | | 2000-12-05 | 00:00:00 | 16,75 | 17,62 | 16,62 | 16,94 | 1.305.000 | | 2000-12-06 | 00:00:00 | 16,69 | 17,56 | 16,56 | 16,75 | 789.000 | | 2000-12-07 | 00:00:00 | 16,56 | 16,56 | 16,00 | 16,44 | 625.000 | | 2000-12-08 | 00:00:00 | 16,50 | 16,81 | 16,37 | 16,69 | 784.400 | | 2000-12-11 | 00:00:00 | 16,75 | 16,81 | 16,00 | 16,25 | 651.800 | | 2000-12-12 | 00:00:00 | 16,25 | 16,75 | 15,94 | 16,56 | 1.463.400 | | 2000-12-13 | 00:00:00 | 16,62 | 16,62 | 15,81 | 16,19 | 498.400 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
