(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 2024-04-19 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2002-04-01 | 00:00:00 | 59,13 | 59,16 | 58,23 | 59,11 | 985.100 | | 2002-04-02 | 00:00:00 | 59,05 | 59,65 | 58,77 | 58,94 | 1.081.200 | | 2002-04-03 | 00:00:00 | 58,90 | 58,95 | 57,78 | 57,93 | 565.800 | | 2002-04-04 | 00:00:00 | 58,01 | 58,33 | 56,59 | 57,15 | 893.800 | | 2002-04-05 | 00:00:00 | 57,14 | 58,04 | 57,11 | 57,33 | 487.600 | | 2002-04-08 | 00:00:00 | 57,36 | 57,95 | 56,87 | 57,81 | 526.100 | | 2002-04-09 | 00:00:00 | 57,66 | 58,70 | 57,33 | 58,35 | 386.500 | | 2002-04-10 | 00:00:00 | 58,45 | 58,93 | 57,91 | 58,33 | 649.400 | | 2002-04-11 | 00:00:00 | 58,26 | 58,33 | 57,31 | 57,66 | 409.800 | | 2002-04-12 | 00:00:00 | 57,70 | 58,65 | 57,50 | 58,51 | 358.100 | | 2002-04-15 | 00:00:00 | 58,45 | 58,91 | 58,01 | 58,74 | 376.600 | | 2002-04-16 | 00:00:00 | 58,82 | 59,15 | 58,40 | 59,01 | 279.100 | | 2002-04-17 | 00:00:00 | 58,89 | 59,30 | 58,76 | 59,09 | 512.800 | | 2002-04-18 | 00:00:00 | 58,95 | 59,46 | 58,20 | 59,40 | 432.900 | | 2002-04-19 | 00:00:00 | 57,50 | 57,57 | 56,07 | 56,08 | 2.874.200 | | 2002-04-22 | 00:00:00 | 55,85 | 55,91 | 54,30 | 54,60 | 1.489.100 | | 2002-04-23 | 00:00:00 | 54,60 | 54,87 | 54,12 | 54,32 | 680.000 | | 2002-04-24 | 00:00:00 | 54,46 | 54,90 | 54,22 | 54,24 | 593.200 | | 2002-04-25 | 00:00:00 | 54,22 | 54,54 | 53,90 | 54,33 | 1.227.000 | | 2002-04-26 | 00:00:00 | 54,45 | 55,06 | 53,72 | 53,72 | 514.000 | | 2002-04-29 | 00:00:00 | 53,97 | 53,99 | 53,23 | 53,50 | 505.400 | | 2002-04-30 | 00:00:00 | 53,49 | 54,39 | 53,25 | 54,08 | 639.100 | | 2002-05-01 | 00:00:00 | 54,47 | 54,47 | 53,69 | 54,28 | 768.800 | | 2002-05-02 | 00:00:00 | 54,10 | 55,92 | 54,09 | 55,70 | 952.400 | | 2002-05-03 | 00:00:00 | 55,61 | 56,04 | 55,40 | 55,75 | 929.200 | | 2002-05-06 | 00:00:00 | 55,75 | 56,63 | 55,50 | 55,66 | 534.200 | | 2002-05-07 | 00:00:00 | 56,01 | 56,45 | 55,52 | 56,02 | 372.800 | | 2002-05-08 | 00:00:00 | 56,07 | 56,21 | 55,27 | 55,86 | 598.500 | | 2002-05-09 | 00:00:00 | 55,65 | 55,88 | 55,00 | 55,09 | 592.400 | | 2002-05-10 | 00:00:00 | 55,15 | 55,58 | 54,59 | 54,75 | 519.900 | | 2002-05-13 | 00:00:00 | 54,70 | 55,70 | 54,70 | 55,41 | 398.500 | | 2002-05-14 | 00:00:00 | 55,54 | 56,47 | 55,51 | 56,24 | 465.900 | | 2002-05-15 | 00:00:00 | 56,12 | 57,10 | 56,06 | 56,59 | 1.219.500 | | 2002-05-16 | 00:00:00 | 56,64 | 56,94 | 56,01 | 56,36 | 213.200 | | 2002-05-17 | 00:00:00 | 56,54 | 57,18 | 55,95 | 56,53 | 333.300 | | 2002-05-20 | 00:00:00 | 56,30 | 56,35 | 55,78 | 55,91 | 235.700 | | 2002-05-21 | 00:00:00 | 56,08 | 57,00 | 56,00 | 56,32 | 328.500 | | 2002-05-22 | 00:00:00 | 56,40 | 57,00 | 56,00 | 56,70 | 604.800 | | 2002-05-23 | 00:00:00 | 56,96 | 57,38 | 56,89 | 57,24 | 652.300 | | 2002-05-24 | 00:00:00 | 57,01 | 57,47 | 56,56 | 56,61 | 754.100 | | 2002-05-28 | 00:00:00 | 56,75 | 56,80 | 55,98 | 56,02 | 464.300 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
