NordStrom Inc (JWN)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
1 2 3 4 5 > >>
18/07/2024	421.854	0,00%	23,37	23,37	24,01	23,82
17/07/2024	421.854	0,30%	23,37	23,37	24,01	23,82
16/07/2024	740.716	4,17%	23,11	23,02	23,80	23,75
15/07/2024	603.501	-2,90%	22,64	22,24	23,18	22,80
12/07/2024	726.732	0,39%	23,53	23,09	23,73	23,48
11/07/2024	745.500	6,80%	22,26	22,25	23,455	23,39
10/07/2024	515.648	-0,55%	22,19	21,68	22,40	21,90
09/07/2024	488.226	3,53%	21,33	21,33	22,11	22,02
08/07/2024	563.282	-2,57%	21,94	21,25	21,97	21,27
05/07/2024	731.815	1,07%	21,75	21,69	22,195	21,83
04/07/2024	305.527	0,00%	21,50	21,30	21,77	21,60
03/07/2024	305.527	0,70%	21,50	21,30	21,77	21,60
02/07/2024	419.799	0,94%	21,26	21,24	21,615	21,45
01/07/2024	487.786	0,14%	21,22	21,11	21,62	21,25
28/06/2024	1.226.845	0,47%	21,01	20,90	21,32	21,22
27/06/2024	494.868	-0,99%	20,90	20,81	21,13	21,12
26/06/2024	414.207	1,14%	20,97	20,97	21,405	21,33
25/06/2024	506.787	-1,95%	21,52	21,07	21,52	21,09
24/06/2024	391.554	0,99%	21,44	21,24	21,70	21,51
21/06/2024	1.579.796	0,47%	21,20	20,985	21,48	21,30
20/06/2024	697.950	-2,53%	21,63	21,145	21,82	21,20
19/06/2024	375.444	0,00%	21,70	21,45	21,85	21,75
18/06/2024	375.444	3,33%	21,70	21,45	21,85	21,75
17/06/2024	828.819	3,61%	21,08	20,72	21,815	21,81
14/06/2024	1.063.981	-1,96%	21,20	21,05	21,60	21,05
13/06/2024	713.667	-0,28%	21,41	21,0801	21,63	21,47
12/06/2024	854.106	2,28%	21,63	21,425	22,0242	21,53
11/06/2024	766.378	-0,75%	21,31	20,77	21,13	21,05
10/06/2024	915.254	-1,35%	21,31	21,205	21,995	21,21
07/06/2024	756.081	1,27%	21,20	21,08	21,615	21,50
06/06/2024	1.085.387	-4,54%	22,09	21,08	22,145	21,23
05/06/2024	1.215.653	-0,22%	22,25	21,56	22,54	22,24
04/06/2024	901.158	-2,32%	22,25	22,15	22,59	22,29
03/06/2024	2.511.785	4,12%	22,21	22,28	23,54	23,01
31/05/2024	3.394.342	5,09%	21,51	20,29	22,31	22,10
30/05/2024	2.095.021	-2,23%	20,99	20,78	21,43	21,03
29/05/2024	1.706.228	-0,14%	21,26	21,04	21,52	21,51
28/05/2024	1.023.242	0,09%	21,605	21,305	21,67	21,54
27/05/2024	793.713	0,00%	21,51	21,29	21,67	21,52
24/05/2024	793.713	0,89%	21,51	21,29	21,67	21,52
23/05/2024	774.443	0,05%	21,36	21,03	21,53	21,34
22/05/2024	785.218	0,61%	21,14	20,91	21,405	21,33
21/05/2024	806.599	0,47%	21,14	20,97	21,33	21,20
20/05/2024	1.115.327	-0,75%	21,24	21,02	21,42	21,09
17/05/2024	760.779	0,24%	21,95	21,02	21,37	21,25
16/05/2024	1.139.161	-1,44%	21,95	20,85	21,59	21,20
15/05/2024	1.029.129	-1,29%	21,95	21,30	22,065	21,51
14/05/2024	1.675.141	3,12%	21,70	21,265	21,79	21,79
13/05/2024	2.036.617	2,67%	20,75	20,25	21,87	21,13
10/05/2024	845.251	1,43%	20,47	20,25	20,635	20,58
09/05/2024	866.420	1,55%	20,00	19,89	20,41	20,29
08/05/2024	737.568	0,40%	19,55	19,45	19,99	19,98
07/05/2024	492.281	-1,83%	20,44	19,885	20,50	19,90
06/05/2024	1.254.147	0,85%	20,37	20,10	20,75	20,27
03/05/2024	1.078.149	0,60%	20,18	19,90	20,49	20,10
02/05/2024	1.684.633	6,22%	19,235	19,0736	20,47	19,98
01/05/2024	838.238	-1,05%	19,05	18,57	19,35	18,81
30/04/2024	1.234.969	-2,17%	19,22	19,00	19,6698	19,009
29/04/2024	1.291.112	1,57%	19,25	19,1725	19,45	19,43
26/04/2024	893.073	0,68%	19,02	18,86	19,215	19,13
25/04/2024	1.041.340	-1,35%	19,605	18,62	19,13	19,00
24/04/2024	835.850	-2,33%	19,605	19,07	19,67	19,26
23/04/2024	1.700.224	4,95%	18,89	18,78	19,87	19,72
22/04/2024	1.160.599	-0,69%	19,00	18,52	19,10	18,79
19/04/2024	1.932.378	0,96%	18,57	18,49	19,25	18,92
18/04/2024	2.997.391	4,57%	18,04	17,91	20,27	18,77
17/04/2024	796.434	1,36%	17,83	17,63	18,02	17,95
16/04/2024	1.712.631	-0,34%	17,61	17,21	17,85	17,71
15/04/2024	2.298.762	-6,77%	19,17	17,69	19,31	17,77
12/04/2024	1.144.541	-3,74%	19,59	18,95	19,66	19,06
11/04/2024	1.051.888	2,11%	18,715	19,1825	19,885	19,80
10/04/2024	1.505.780	0,05%	18,715	18,76	19,44	19,39
09/04/2024	1.913.796	-0,31%	18,715	19,19	19,90	19,38
08/04/2024	1.373.296	4,18%	18,715	18,58	19,4389	19,44
05/04/2024	937.689	2,53%	18,21	18,23	18,8999	18,66
04/04/2024	1.780.751	-4,31%	19,36	18,105	19,2499	18,20
03/04/2024	1.121.683	-2,41%	19,74	19,00	19,505	19,02
02/04/2024	2.217.551	-3,32%	19,74	18,83	19,89	19,49
01/04/2024	1.231.400	-0,54%	20,21	20,04	20,37	20,16
28/03/2024	1.067.882	1,76%	19,97	19,85	20,285	20,27
27/03/2024	1.987.441	6,98%	18,795	18,79	19,94	19,92
26/03/2024	1.583.913	-1,53%	18,98	18,60	19,40	18,62
25/03/2024	1.774.897	-0,68%	19,935	18,6701	19,24	18,91
22/03/2024	2.209.017	-4,99%	19,935	18,97	20,0229	19,05
21/03/2024	1.782.501	3,46%	18,41	19,42	20,255	20,05
20/03/2024	2.188.585	3,86%	18,41	18,25	19,455	19,38
19/03/2024	7.397.270	9,38%	17,31	16,83	19,455	18,66
18/03/2024	1.724.767	-1,33%	17,31	16,785	17,41	17,06
15/03/2024	1.494.272	-1,76%	17,61	17,27	17,925	17,29
14/03/2024	1.331.306	-2,17%	17,86	17,46	18,05	17,60
13/03/2024	1.453.146	1,07%	17,79	17,79	18,22	17,99
12/03/2024	1.916.228	1,77%	17,39	17,3425	17,86	17,80
11/03/2024	1.810.780	3,68%	16,94	16,90	17,66	17,49
08/03/2024	2.476.207	0,89%	17,08	16,86	17,312	17,06
07/03/2024	3.111.361	-3,14%	17,35	16,905	17,64	16,9892
06/03/2024	8.467.685	-15,84%	20,255	17,405	18,94	17,5893
05/03/2024	3.309.265	1,56%	20,255	20,00	21,145	20,90
04/03/2024	2.318.362	-0,68%	20,97	20,565	21,29	20,58
01/03/2024	1.889.620	-1,19%	20,945	20,20	21,00	20,72
29/02/2024	1.599.553	-1,64%	21,80	20,79	21,89	20,97