(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 | | 2000-12-13 | 00:00:00 | 16,62 | 16,62 | 15,81 | 16,19 | 498.400 | | 2000-12-14 | 00:00:00 | 15,88 | 16,06 | 15,50 | 15,63 | 525.400 | | 2000-12-15 | 00:00:00 | 15,38 | 16,12 | 15,25 | 15,63 | 1.327.800 | | 2000-12-18 | 00:00:00 | 16,00 | 16,37 | 15,81 | 16,19 | 1.007.600 | | 2000-12-19 | 00:00:00 | 16,25 | 16,31 | 15,38 | 15,44 | 764.000 | | 2000-12-20 | 00:00:00 | 15,06 | 15,88 | 15,00 | 15,81 | 810.600 | | 2000-12-21 | 00:00:00 | 14,88 | 16,37 | 14,88 | 15,88 | 1.008.800 | | 2000-12-22 | 00:00:00 | 15,69 | 16,81 | 15,63 | 16,69 | 870.600 | | 2000-12-26 | 00:00:00 | 16,50 | 16,62 | 15,94 | 16,31 | 575.000 | | 2000-12-27 | 00:00:00 | 16,12 | 18,37 | 16,06 | 18,31 | 1.714.400 | | 2000-12-28 | 00:00:00 | 18,44 | 19,37 | 17,87 | 18,75 | 1.207.800 | | 2000-12-29 | 00:00:00 | 18,56 | 18,69 | 18,06 | 18,19 | 647.200 | | 2001-01-02 | 00:00:00 | 18,19 | 19,06 | 18,12 | 18,31 | 1.004.000 | | 2001-01-03 | 00:00:00 | 18,37 | 19,75 | 18,12 | 19,75 | 1.622.200 | | 2001-01-04 | 00:00:00 | 19,37 | 20,87 | 18,87 | 20,37 | 1.479.000 | | 2001-01-05 | 00:00:00 | 19,50 | 19,50 | 18,56 | 18,87 | 1.823.200 | | 2001-01-08 | 00:00:00 | 18,75 | 18,75 | 18,00 | 18,56 | 1.475.000 | | 2001-01-09 | 00:00:00 | 18,81 | 18,81 | 18,50 | 18,62 | 500.000 | | 2001-01-10 | 00:00:00 | 18,62 | 18,81 | 18,12 | 18,50 | 382.200 | | 2001-01-11 | 00:00:00 | 18,50 | 18,87 | 18,19 | 18,37 | 699.600 | | 2001-01-12 | 00:00:00 | 18,62 | 18,87 | 18,19 | 18,87 | 400.600 | | 2001-01-16 | 00:00:00 | 18,69 | 18,87 | 18,19 | 18,75 | 962.800 | | 2001-01-17 | 00:00:00 | 18,81 | 18,87 | 18,44 | 18,81 | 431.200 | | 2001-01-18 | 00:00:00 | 18,44 | 18,62 | 18,06 | 18,06 | 649.600 | | 2001-01-19 | 00:00:00 | 17,81 | 17,94 | 17,19 | 17,50 | 697.600 | | 2001-01-22 | 00:00:00 | 17,25 | 18,56 | 17,12 | 18,44 | 839.400 | | 2001-01-23 | 00:00:00 | 18,44 | 18,50 | 18,25 | 18,44 | 545.400 | | 2001-01-24 | 00:00:00 | 18,19 | 18,62 | 18,12 | 18,50 | 622.400 | | 2001-01-25 | 00:00:00 | 18,50 | 19,69 | 18,25 | 19,00 | 1.198.400 | | 2001-01-26 | 00:00:00 | 19,00 | 19,37 | 18,87 | 19,06 | 483.200 | | 2001-01-29 | 00:00:00 | 18,94 | 19,65 | 18,55 | 19,60 | 491.000 | | 2001-01-30 | 00:00:00 | 19,60 | 20,00 | 19,15 | 19,54 | 613.600 | | 2001-01-31 | 00:00:00 | 19,34 | 21,00 | 19,30 | 20,39 | 1.534.200 | | 2001-02-01 | 00:00:00 | 20,39 | 20,50 | 20,02 | 20,35 | 2.246.800 | | 2001-02-02 | 00:00:00 | 20,35 | 20,38 | 19,90 | 19,96 | 1.640.600 | | 2001-02-05 | 00:00:00 | 20,00 | 20,25 | 19,31 | 19,32 | 1.019.200 | | 2001-02-06 | 00:00:00 | 19,90 | 20,04 | 19,38 | 19,49 | 656.400 | | 2001-02-07 | 00:00:00 | 19,49 | 20,44 | 19,49 | 20,18 | 531.000 | | 2001-02-08 | 00:00:00 | 20,10 | 20,23 | 18,60 | 18,99 | 1.329.400 | | 2001-02-09 | 00:00:00 | 18,99 | 19,47 | 18,26 | 18,34 | 727.000 | | 2001-02-12 | 00:00:00 | 18,62 | 19,40 | 18,51 | 19,20 | 1.387.400 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
