NordStrom Inc (JWN)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 > >>
22/05/2023	1.158.253	3,50%	15,49	15,25	16,035	15,98
19/05/2023	1.203.906	-3,92%	15,84	15,13	15,90	15,44
18/05/2023	1.366.783	3,74%	15,47	15,42	16,11	16,07
17/05/2023	2.185.090	6,83%	14,63	14,605	15,535	15,49
16/05/2023	1.127.641	-3,65%	14,92	14,48	14,95	14,50
15/05/2023	1.381.536	1,83%	14,92	14,765	15,10	15,05
12/05/2023	1.390.851	-2,31%	15,11	14,57	15,13	14,78
11/05/2023	1.462.606	0,33%	15,00	14,81	15,22	15,13
10/05/2023	1.165.411	1,86%	15,28	14,76	15,32	15,34
09/05/2023	1.850.110	-1,44%	15,09	14,765	15,145	15,06
08/05/2023	1.084.166	0,00%	15,46	14,9919	15,49	15,28
05/05/2023	1.240.574	8,22%	14,48	14,43	15,28	15,28
04/05/2023	1.526.125	-3,82%	14,54	14,025	14,68	14,12
03/05/2023	1.827.321	-1,34%	14,88	14,55	15,03	14,68
02/05/2023	3.100.502	-2,30%	15,06	14,50	15,0786	14,88
01/05/2023	1.100.355	-1,49%	15,415	15,17	15,55	15,23
28/04/2023	1.377.384	0,52%	15,41	15,24	15,62	15,46
27/04/2023	1.220.157	0,07%	15,43	15,25	15,56	15,38
26/04/2023	1.305.734	1,05%	15,26	15,16	15,64	15,37
25/04/2023	2.773.002	-6,34%	15,94	15,16	16,0666	15,21
24/04/2023	1.688.148	0,43%	16,10	15,85	16,33	16,24
21/04/2023	1.479.628	-2,30%	16,60	16,155	16,62	16,17
20/04/2023	1.624.367	-2,99%	16,96	16,37	16,92	16,55
19/04/2023	1.424.407	-0,18%	16,96	16,8801	17,125	17,06
18/04/2023	1.644.448	0,53%	17,13	16,885	17,49	17,09
17/04/2023	3.133.923	4,36%	16,38	16,32	17,65	16,99
14/04/2023	1.563.038	-0,37%	16,43	16,00	16,75	16,28
13/04/2023	3.054.997	3,48%	15,85	15,80	16,635	16,34
12/04/2023	2.827.053	-6,01%	16,96	15,7399	16,97	15,79
11/04/2023	2.142.252	0,96%	16,84	16,65	17,14	16,80
10/04/2023	1.732.775	3,48%	16,06	16,03	16,7004	16,64
06/04/2023	1.257.699	0,63%	15,955	15,75	16,225	16,08
05/04/2023	1.114.590	-1,90%	16,01	15,63	16,09	15,98
04/04/2023	1.650.991	-1,51%	16,71	15,945	16,73	16,29
03/04/2023	1.366.051	1,66%	16,48	16,19	16,80	16,54
31/03/2023	1.462.981	3,40%	15,67	15,47	16,28	16,10
30/03/2023	1.614.404	1,47%	15,97	15,50	16,35	15,85
29/03/2023	1.592.358	0,58%	15,63	15,24	15,795	15,62
28/03/2023	1.677.679	0,98%	15,36	15,37	15,88	15,53
27/03/2023	1.753.119	-0,13%	15,59	15,015	15,6195	15,38
24/03/2023	2.468.614	0,20%	15,17	14,915	15,63	15,40
23/03/2023	2.903.391	-4,22%	16,315	15,12	16,3403	15,44
22/03/2023	1.949.424	-1,95%	16,52	16,11	16,955	16,12
21/03/2023	1.412.320	2,11%	16,44	16,355	16,92	16,44
20/03/2023	1.885.528	-2,78%	16,56	15,895	16,79	16,10
17/03/2023	1.597.945	-3,72%	17,22	16,49	17,22	16,56
16/03/2023	1.829.363	-0,23%	16,91	16,68	17,485	17,20
15/03/2023	3.009.169	3,86%	16,19	15,755	17,40	17,24
14/03/2023	1.826.624	-1,60%	17,52	16,48	17,59	16,60
13/03/2023	2.343.554	-6,54%	17,52	16,835	17,67	16,87
10/03/2023	1.677.119	-3,19%	18,64	17,95	18,815	18,24
09/03/2023	1.573.892	-3,34%	19,43	18,81	19,59	18,84
08/03/2023	1.720.214	-0,21%	19,92	19,135	20,00	19,49
07/03/2023	1.679.205	-0,51%	19,90	19,21	19,955	19,53
06/03/2023	2.906.930	-0,86%	19,90	19,63	20,10	19,63
03/03/2023	4.336.391	2,43%	20,08	19,21	20,225	19,80
02/03/2023	3.464.839	1,84%	19,30	19,085	19,815	19,35
01/03/2023	2.437.717	-2,46%	19,18	18,87	19,79	19,00
28/02/2023	3.129.182	0,57%	19,39	19,2208	19,675	19,48
27/02/2023	2.965.152	0,89%	19,44	19,28	19,76	19,37
24/02/2023	1.651.716	-2,88%	19,28	18,83	19,385	19,20
23/02/2023	2.248.054	0,25%	19,69	19,545	19,87	19,77
22/02/2023	1.739.815	-1,30%	20,02	19,645	20,26	19,72
21/02/2023	1.662.962	-8,31%	21,27	19,975	21,45	19,98
20/02/2023	1.121.527	-0,82%	21,83	21,325	21,9291	21,79
17/02/2023	1.121.527	-0,82%	21,83	21,325	21,9291	21,79
16/02/2023	1.386.706	-1,30%	21,86	21,67	22,585	21,97
15/02/2023	2.346.659	0,68%	21,95	21,65	22,34	22,26
14/02/2023	1.731.425	0,36%	21,90	21,60	22,21	22,11
13/02/2023	1.636.463	1,76%	21,69	21,25	22,085	22,03
10/02/2023	1.499.597	-3,09%	22,00	21,64	22,35	21,65
09/02/2023	1.969.643	-1,41%	22,89	22,11	23,1562	22,34
08/02/2023	2.727.803	-5,35%	23,72	22,315	23,785	22,66
07/02/2023	3.194.776	-0,99%	23,945	22,79	24,3168	23,94
06/02/2023	7.011.652	-8,72%	25,80	23,055	26,20	24,08
03/02/2023	17.252.159	24,37%	27,08	24,865	27,15	26,2915
02/02/2023	2.247.300	5,86%	20,19	20,17	21,42	21,14
01/02/2023	2.499.386	2,20%	19,30	18,24	20,26	19,97
31/01/2023	1.769.659	4,05%	18,98	18,88	19,57	19,54
30/01/2023	1.932.006	1,95%	18,17	18,16	19,105	18,78
27/01/2023	2.415.750	-0,05%	18,375	18,15	18,5199	18,42
26/01/2023	1.635.189	0,00%	18,69	18,045	18,83	18,43
25/01/2023	2.153.045	0,71%	18,11	17,56	18,46	18,43
24/01/2023	2.152.508	-2,30%	18,65	18,21	18,78	18,30
23/01/2023	3.425.936	7,21%	17,50	17,48	19,085	18,73
20/01/2023	5.794.692	0,29%	16,45	16,39	17,74	17,50
19/01/2023	1.521.645	-0,74%	17,35	16,95	17,50	17,45
18/01/2023	1.606.442	-1,07%	17,885	17,54	18,35	17,58
17/01/2023	981.849	0,17%	17,65	17,52	17,83	17,77
16/01/2023	1.097.918	1,08%	17,23	17,20	17,875	17,71
13/01/2023	1.097.918	1,08%	17,23	17,20	17,875	17,71
12/01/2023	1.641.351	0,98%	17,55	17,1772	17,66	17,52
11/01/2023	1.583.596	3,15%	17,00	16,94	17,53	17,35
10/01/2023	1.623.695	1,88%	16,625	16,295	16,85	16,82
09/01/2023	1.957.681	-1,61%	16,47	15,84	16,63	16,51
06/01/2023	1.896.285	-1,08%	16,82	16,7605	17,23	16,44
05/01/2023	1.778.993	0,00%	16,05	15,84	16,675	16,62
04/01/2023	1.878.419	5,46%	15,94	15,7894	16,72	16,62
03/01/2023	2.252.829	-2,35%	16,28	15,735	16,3301	15,76
02/01/2023	1.663.553	0,12%	15,90	15,82	16,24	16,11