(Login BolsaPT & Canal Forex) |
|
 Zions Bancorporat - [Ticker: ZION] |     | | Última Trade | 48,390 | Range 52 Semanas | [0,000 - 0,000] | | Hora da Última Trade | 2018-12-05 - 00:00:00 | Price-Target 1 Ano | 0,000 | | Variação | +2,500 (+1,050%) | Capitalização Bolsista | 0 | | Bid / Ask | 46,370 x 400 - 46,380 x 300 | EPS | 0,00 | | Abertura | 48,390 | PER | 0,00% | | Máximo | 48,390 | Pagamento Dividendo | | | Mínimo | 48,390 | Data Ex-Dividendo | | | Fecho Anterior | 45,890 | Yield | | | Volume | 0 | 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 ZION de 2000-01-01 a 2024-05-06 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2018-07-26 | 00:00:00 | 51,58 | 52,46 | 50,75 | 51,69 | 2.061.424 | | 2018-07-27 | 00:00:00 | 51,87 | 52,45 | 51,31 | 51,68 | 3.058.638 | | 2018-07-30 | 00:00:00 | 51,82 | 52,48 | 51,67 | 52,38 | 3.955.623 | | 2018-07-31 | 00:00:00 | 52,44 | 52,60 | 51,37 | 51,70 | 2.968.428 | | 2018-08-01 | 00:00:00 | 51,93 | 53,51 | 51,93 | 52,81 | 3.497.056 | | 2018-08-02 | 00:00:00 | 52,62 | 53,86 | 52,32 | 53,53 | 3.180.617 | | 2018-08-03 | 00:00:00 | 53,52 | 53,84 | 53,05 | 53,34 | 1.803.568 | | 2018-08-06 | 00:00:00 | 53,25 | 53,58 | 52,77 | 53,23 | 1.787.235 | | 2018-08-07 | 00:00:00 | 53,33 | 54,08 | 53,24 | 53,38 | 1.799.796 | | 2018-08-08 | 00:00:00 | 53,36 | 53,86 | 53,05 | 53,68 | 1.539.469 | | 2018-08-09 | 00:00:00 | 53,54 | 53,79 | 53,09 | 53,15 | 780.523 | | 2018-08-10 | 00:00:00 | 52,58 | 53,34 | 52,50 | 53,06 | 1.788.624 | | 2018-08-13 | 00:00:00 | 53,06 | 53,27 | 52,54 | 52,57 | 1.429.534 | | 2018-08-14 | 00:00:00 | 52,80 | 53,68 | 52,64 | 53,57 | 2.577.339 | | 2018-08-15 | 00:00:00 | 52,87 | 53,23 | 52,50 | 52,72 | 2.054.131 | | 2018-08-16 | 00:00:00 | 52,79 | 54,04 | 52,78 | 53,74 | 1.522.839 | | 2018-08-17 | 00:00:00 | 53,55 | 53,98 | 53,01 | 53,73 | 1.321.228 | | 2018-08-20 | 00:00:00 | 53,74 | 54,19 | 53,54 | 53,98 | 1.542.215 | | 2018-08-21 | 00:00:00 | 54,19 | 54,76 | 53,98 | 54,22 | 1.649.574 | | 2018-08-22 | 00:00:00 | 53,95 | 54,21 | 53,01 | 54,07 | 651.815 | | 2018-08-23 | 00:00:00 | 53,96 | 54,03 | 53,37 | 53,58 | 1.084.839 | | 2018-08-24 | 00:00:00 | 53,81 | 53,93 | 53,38 | 53,42 | 780.925 | | 2018-08-27 | 00:00:00 | 53,73 | 54,14 | 53,52 | 53,67 | 1.326.309 | | 2018-08-28 | 00:00:00 | 53,94 | 53,98 | 53,32 | 53,52 | 1.244.317 | | 2018-08-29 | 00:00:00 | 53,51 | 53,96 | 53,12 | 53,68 | 2.068.630 | | 2018-08-30 | 00:00:00 | 53,48 | 53,71 | 53,12 | 53,17 | 2.648.854 | | 2018-08-31 | 00:00:00 | 53,03 | 53,35 | 52,88 | 53,29 | 1.644.135 | | 2018-09-04 | 00:00:00 | 53,35 | 54,00 | 53,18 | 53,92 | 1.987.491 | | 2018-09-05 | 00:00:00 | 53,89 | 54,37 | 53,67 | 53,83 | 1.213.450 | | 2018-09-06 | 00:00:00 | 53,81 | 53,94 | 53,29 | 53,32 | 1.100.752 | | 2018-09-07 | 00:00:00 | 53,16 | 53,36 | 52,50 | 52,76 | 2.151.966 | | 2018-09-10 | 00:00:00 | 52,90 | 53,30 | 52,80 | 52,93 | 1.352.073 | | 2018-09-11 | 00:00:00 | 52,99 | 53,52 | 52,84 | 53,17 | 1.048.143 | | 2018-09-12 | 00:00:00 | 53,10 | 53,14 | 52,06 | 52,25 | 1.543.650 | | 2018-09-13 | 00:00:00 | 52,41 | 52,58 | 51,53 | 51,61 | 1.867.909 | | 2018-09-14 | 00:00:00 | 51,73 | 52,50 | 51,53 | 52,21 | 1.741.827 | | 2018-09-17 | 00:00:00 | 52,25 | 52,28 | 51,45 | 51,71 | 1.567.975 | | 2018-09-18 | 00:00:00 | 51,76 | 51,76 | 51,24 | 51,51 | 1.701.208 | | 2018-09-19 | 00:00:00 | 51,49 | 52,35 | 51,40 | 52,08 | 1.761.122 | | 2018-09-20 | 00:00:00 | 52,28 | 52,82 | 52,09 | 52,50 | 2.199.566 | | 2018-09-21 | 00:00:00 | 52,41 | 52,70 | 52,09 | 52,57 | 5.125.846 | | | << < 101 102 103 > >> |
|
