NordStrom Inc (JWN)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
< 1 2 3 4 5 > >>
28/02/2024	2.205.145	-1,71%	20,975	21,19	21,895	21,32
27/02/2024	1.617.035	4,28%	20,975	20,975	21,74	21,69
26/02/2024	1.610.097	2,01%	20,40	20,33	20,84	20,80
23/02/2024	1.679.502	0,34%	20,335	20,15	20,57	20,39
22/02/2024	1.071.339	1,96%	19,735	20,04	20,46	20,32
21/02/2024	867.459	0,56%	19,84	19,62	19,955	19,93
20/02/2024	991.559	-1,39%	19,84	19,64	19,90	19,82
19/02/2024	541.974	0,00%	20,03	19,88	20,34	20,10
16/02/2024	541.974	2,55%	20,03	19,88	20,34	20,10
15/02/2024	2.052.540	3,47%	19,64	19,75	20,36	20,28
14/02/2024	1.248.421	1,82%	19,21	19,145	19,73	19,60
13/02/2024	1.585.919	-3,65%	19,21	18,575	19,26	19,25
12/02/2024	1.516.654	4,50%	19,21	19,21	20,0999	19,98
09/02/2024	1.375.762	0,21%	19,04	18,715	19,1875	19,12
08/02/2024	1.234.561	3,53%	18,65	18,5199	19,20	19,08
07/02/2024	1.139.928	-1,55%	18,66	18,31	18,86	18,43
06/02/2024	1.130.821	2,58%	18,145	18,065	18,82	18,72
05/02/2024	2.146.391	0,72%	17,71	17,655	18,55	18,25
02/02/2024	1.927.403	-0,77%	17,95	17,81	18,29	18,12
01/02/2024	1.983.376	0,61%	18,91	17,535	18,45	18,26
31/01/2024	2.067.475	-3,05%	18,91	18,125	18,875	18,15
30/01/2024	2.057.408	-2,55%	18,91	18,645	19,035	18,72
29/01/2024	1.985.348	-3,13%	19,61	18,97	19,77	19,21
26/01/2024	1.263.825	1,80%	19,61	19,61	20,05	19,83
25/01/2024	1.736.154	2,96%	19,03	19,07	19,63	19,48
24/01/2024	2.293.371	1,18%	18,99	18,88	19,365	18,92
23/01/2024	1.964.067	-0,16%	18,99	18,32	19,14	18,70
22/01/2024	2.422.686	4,00%	18,12	17,815	18,775	18,73
19/01/2024	2.715.628	1,81%	17,71	17,45	18,025	18,01
18/01/2024	3.154.954	-1,50%	18,14	17,105	18,16	17,69
17/01/2024	2.245.138	-0,66%	18,54	17,66	18,00	17,96
16/01/2024	2.044.180	-0,44%	18,54	17,49	18,205	18,08
15/01/2024	1.370.570	-0,98%	18,54	18,04	18,725	18,16
12/01/2024	1.370.570	-0,98%	18,54	18,04	18,725	18,16
11/01/2024	1.757.816	-1,72%	18,54	18,04	18,7201	18,34
10/01/2024	1.355.846	0,65%	18,45	18,07	18,73	18,66
09/01/2024	1.635.837	-0,59%	18,46	18,275	18,70	18,54
08/01/2024	2.755.136	5,67%	17,85	17,82	18,75	18,65
05/01/2024	2.219.864	2,56%	16,74	17,035	18,095	17,65
04/01/2024	1.784.010	1,83%	16,74	16,63	17,32	17,21
03/01/2024	2.841.252	-7,60%	18,80	16,8803	17,925	16,90
02/01/2024	1.384.086	-0,87%	18,80	17,93	18,57	18,29
29/12/2023	1.365.818	-2,17%	18,80	18,34	18,91	18,45
28/12/2023	1.410.094	-0,26%	18,77	18,63	18,97	18,86
27/12/2023	1.847.159	0,85%	18,63	18,695	18,98	18,91
26/12/2023	1.345.510	1,79%	18,63	18,555	18,915	18,75
22/12/2023	1.282.484	-0,05%	18,15	18,06	18,605	18,42
21/12/2023	2.927.182	2,28%	18,47	18,09	18,52	18,43
20/12/2023	1.903.686	-2,01%	18,24	17,89	18,53	18,02
19/12/2023	2.242.353	1,27%	18,05	17,88	18,4475	18,39
18/12/2023	3.000.009	3,42%	17,58	17,545	18,35	18,16
15/12/2023	3.228.185	-2,82%	18,17	17,355	18,26	17,56
14/12/2023	3.655.815	4,45%	17,87	17,705	18,53	18,07
13/12/2023	3.126.492	3,66%	16,76	15,97	17,365	17,30
12/12/2023	2.403.057	-4,74%	15,19	16,70	17,32	16,69
11/12/2023	4.525.674	7,16%	15,19	16,90	17,70	17,52
08/12/2023	2.584.303	2,51%	15,19	15,80	16,41	16,35
07/12/2023	2.303.852	5,00%	15,61	15,13	16,085	15,95
06/12/2023	1.862.987	-1,75%	15,61	15,08	15,8099	15,19
05/12/2023	2.444.719	-5,33%	16,16	15,44	16,245	15,46
04/12/2023	3.610.380	0,87%	15,71	15,96	16,445	16,33
01/12/2023	3.466.848	3,65%	15,71	15,41	16,255	16,19
30/11/2023	2.443.998	0,77%	15,71	15,47	15,91	15,62
29/11/2023	2.788.910	1,04%	15,55	15,442	15,955	15,50
28/11/2023	2.634.514	1,19%	15,07	14,80	15,38	15,34
27/11/2023	5.308.220	2,02%	14,47	14,65	15,57	15,16
24/11/2023	4.098.982	5,74%	14,47	14,4101	15,19	15,025
23/11/2023	8.490.161	-4,83%	14,90	13,6801	14,6695	14,18
22/11/2023	8.452.119	-4,63%	14,90	13,6801	14,6695	14,21
21/11/2023	6.389.943	-1,38%	14,90	14,555	14,98	14,96
20/11/2023	2.854.994	0,53%	15,07	14,94	15,31	15,17
17/11/2023	2.669.327	4,43%	14,91	14,75	15,26	15,09
16/11/2023	2.786.313	-4,56%	15,04	14,365	15,37	14,45
15/11/2023	4.564.611	5,73%	14,68	14,645	15,3602	15,14
14/11/2023	3.611.130	9,48%	13,58	13,50	14,425	14,32
13/11/2023	3.817.705	-3,25%	13,45	12,88	13,53	13,08
10/11/2023	2.503.463	0,45%	14,15	13,09	13,62	13,52
09/11/2023	2.336.406	-4,54%	14,15	13,38	14,115	13,46
08/11/2023	1.519.589	-0,21%	14,12	13,845	14,20	14,10
07/11/2023	1.576.859	-1,40%	14,80	13,97	14,31	14,13
06/11/2023	1.377.360	-3,18%	14,30	14,27	14,96	14,33
03/11/2023	1.935.179	1,58%	14,30	14,585	15,19	14,80
02/11/2023	1.661.274	3,48%	14,30	14,245	14,59	14,57
01/11/2023	1.297.097	0,72%	14,03	13,69	14,10	14,08
31/10/2023	1.239.292	1,75%	13,89	13,63	14,025	13,98
30/10/2023	1.197.835	-0,07%	13,89	13,62	14,04	13,74
27/10/2023	1.001.453	-3,14%	14,27	13,73	14,42	13,745
26/10/2023	1.554.799	0,64%	14,20	13,86	14,345	14,19
25/10/2023	1.949.882	0,64%	13,98	13,70	14,27	14,10
24/10/2023	1.779.663	2,56%	13,73	13,62	14,11	14,01
23/10/2023	1.704.040	0,29%	13,55	13,24	13,86	13,66
20/10/2023	1.355.066	-0,73%	13,67	13,57	13,82	13,62
19/10/2023	2.039.049	-2,21%	14,065	13,69	14,11	13,72
18/10/2023	2.162.734	-3,44%	13,94	13,905	14,485	14,03
17/10/2023	2.444.757	2,90%	13,94	13,93	14,74	14,53
16/10/2023	2.086.184	0,43%	14,32	14,10	14,57	14,12
13/10/2023	1.292.641	-2,02%	14,66	13,94	14,345	14,06
12/10/2023	2.216.191	-2,51%	14,39	14,12	14,765	14,35
11/10/2023	2.466.805	2,58%	14,39	14,51	14,765	14,72
10/10/2023	2.087.456	2,50%	14,05	14,085	14,59	14,35