(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 2024-04-26 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2002-05-28 | 00:00:00 | 56,75 | 56,80 | 55,98 | 56,02 | 464.300 | | 2002-05-29 | 00:00:00 | 56,04 | 56,52 | 55,17 | 55,58 | 832.900 | | 2002-05-30 | 00:00:00 | 55,60 | 55,61 | 54,83 | 55,33 | 639.500 | | 2002-05-31 | 00:00:00 | 55,23 | 55,76 | 54,84 | 55,07 | 503.800 | | 2002-06-03 | 00:00:00 | 55,21 | 55,27 | 54,36 | 54,36 | 376.300 | | 2002-06-04 | 00:00:00 | 54,53 | 54,60 | 53,30 | 53,65 | 848.000 | | 2002-06-05 | 00:00:00 | 53,67 | 54,25 | 53,55 | 53,84 | 333.700 | | 2002-06-06 | 00:00:00 | 53,80 | 54,24 | 53,33 | 53,38 | 334.400 | | 2002-06-07 | 00:00:00 | 53,25 | 53,75 | 53,25 | 53,60 | 226.900 | | 2002-06-10 | 00:00:00 | 53,59 | 53,66 | 52,42 | 53,25 | 655.200 | | 2002-06-11 | 00:00:00 | 53,21 | 54,08 | 52,45 | 52,51 | 359.100 | | 2002-06-12 | 00:00:00 | 52,60 | 52,82 | 51,67 | 52,27 | 494.600 | | 2002-06-13 | 00:00:00 | 52,16 | 52,29 | 51,58 | 51,64 | 243.900 | | 2002-06-14 | 00:00:00 | 51,54 | 52,02 | 50,67 | 51,85 | 467.700 | | 2002-06-17 | 00:00:00 | 52,03 | 54,32 | 51,75 | 54,28 | 574.300 | | 2002-06-18 | 00:00:00 | 54,10 | 54,26 | 53,75 | 54,00 | 240.700 | | 2002-06-19 | 00:00:00 | 53,97 | 54,27 | 53,45 | 53,69 | 274.100 | | 2002-06-20 | 00:00:00 | 53,58 | 53,64 | 52,44 | 52,71 | 314.600 | | 2002-06-21 | 00:00:00 | 51,88 | 53,03 | 51,88 | 52,78 | 579.400 | | 2002-06-24 | 00:00:00 | 52,59 | 52,65 | 51,13 | 52,07 | 523.100 | | 2002-06-25 | 00:00:00 | 52,21 | 52,40 | 50,93 | 51,01 | 801.000 | | 2002-06-26 | 00:00:00 | 50,90 | 50,90 | 49,54 | 50,31 | 923.600 | | 2002-06-27 | 00:00:00 | 50,05 | 51,49 | 50,05 | 51,37 | 1.288.400 | | 2002-06-28 | 00:00:00 | 51,50 | 52,55 | 51,45 | 52,10 | 796.100 | | 2002-07-01 | 00:00:00 | 52,12 | 52,75 | 51,61 | 51,93 | 809.800 | | 2002-07-02 | 00:00:00 | 51,90 | 52,35 | 51,12 | 51,32 | 500.500 | | 2002-07-03 | 00:00:00 | 51,02 | 51,11 | 49,71 | 50,32 | 624.000 | | 2002-07-05 | 00:00:00 | 50,41 | 52,43 | 50,41 | 52,31 | 337.000 | | 2002-07-08 | 00:00:00 | 52,26 | 52,50 | 51,71 | 51,81 | 392.500 | | 2002-07-09 | 00:00:00 | 51,79 | 52,61 | 50,79 | 50,79 | 465.100 | | 2002-07-10 | 00:00:00 | 50,95 | 51,08 | 49,35 | 49,84 | 449.200 | | 2002-07-11 | 00:00:00 | 49,75 | 50,37 | 48,83 | 49,87 | 675.400 | | 2002-07-12 | 00:00:00 | 50,04 | 50,62 | 48,73 | 49,46 | 513.900 | | 2002-07-15 | 00:00:00 | 49,24 | 49,35 | 46,90 | 48,81 | 849.500 | | 2002-07-16 | 00:00:00 | 48,80 | 50,50 | 48,24 | 48,99 | 593.100 | | 2002-07-17 | 00:00:00 | 49,14 | 50,14 | 47,98 | 48,38 | 323.300 | | 2002-07-18 | 00:00:00 | 48,26 | 48,74 | 46,28 | 46,54 | 799.500 | | 2002-07-19 | 00:00:00 | 46,05 | 46,89 | 45,03 | 45,96 | 758.400 | | 2002-07-22 | 00:00:00 | 45,76 | 46,51 | 44,60 | 44,81 | 823.100 | | 2002-07-23 | 00:00:00 | 44,94 | 45,30 | 43,20 | 44,03 | 781.600 | | 2002-07-24 | 00:00:00 | 43,80 | 45,90 | 42,90 | 45,87 | 1.143.700 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
