(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 2024-04-20 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2002-07-24 | 00:00:00 | 43,80 | 45,90 | 42,90 | 45,87 | 1.143.700 | | 2002-07-25 | 00:00:00 | 45,65 | 46,65 | 44,51 | 46,55 | 816.100 | | 2002-07-26 | 00:00:00 | 46,59 | 47,42 | 45,60 | 47,41 | 402.500 | | 2002-07-29 | 00:00:00 | 47,44 | 50,40 | 47,41 | 50,40 | 499.200 | | 2002-07-30 | 00:00:00 | 50,02 | 50,20 | 48,42 | 49,23 | 592.200 | | 2002-07-31 | 00:00:00 | 49,35 | 50,53 | 48,85 | 50,51 | 570.100 | | 2002-08-01 | 00:00:00 | 50,43 | 50,43 | 49,20 | 49,79 | 352.200 | | 2002-08-02 | 00:00:00 | 49,64 | 49,89 | 48,19 | 48,86 | 422.800 | | 2002-08-05 | 00:00:00 | 48,94 | 49,09 | 47,25 | 47,62 | 627.000 | | 2002-08-06 | 00:00:00 | 47,67 | 50,34 | 47,67 | 48,99 | 762.900 | | 2002-08-07 | 00:00:00 | 49,07 | 49,95 | 48,78 | 49,85 | 453.800 | | 2002-08-08 | 00:00:00 | 49,90 | 52,03 | 49,65 | 51,78 | 666.300 | | 2002-08-09 | 00:00:00 | 51,84 | 52,38 | 51,00 | 52,14 | 515.400 | | 2002-08-12 | 00:00:00 | 51,89 | 52,44 | 51,38 | 52,31 | 611.000 | | 2002-08-13 | 00:00:00 | 52,00 | 52,53 | 51,28 | 51,53 | 590.400 | | 2002-08-14 | 00:00:00 | 51,28 | 53,25 | 50,66 | 53,02 | 429.800 | | 2002-08-15 | 00:00:00 | 53,03 | 53,70 | 53,03 | 53,62 | 515.400 | | 2002-08-16 | 00:00:00 | 52,99 | 53,64 | 52,52 | 53,34 | 394.800 | | 2002-08-19 | 00:00:00 | 53,30 | 54,02 | 53,23 | 54,02 | 178.100 | | 2002-08-20 | 00:00:00 | 53,56 | 53,58 | 52,77 | 53,24 | 375.800 | | 2002-08-21 | 00:00:00 | 53,11 | 54,25 | 52,78 | 53,90 | 445.200 | | 2002-08-22 | 00:00:00 | 53,95 | 54,54 | 53,55 | 54,31 | 396.700 | | 2002-08-23 | 00:00:00 | 54,38 | 54,39 | 53,20 | 53,54 | 433.600 | | 2002-08-26 | 00:00:00 | 53,63 | 54,24 | 53,33 | 54,14 | 399.200 | | 2002-08-27 | 00:00:00 | 54,26 | 54,94 | 54,02 | 54,79 | 735.300 | | 2002-08-28 | 00:00:00 | 54,65 | 54,72 | 53,47 | 53,89 | 358.600 | | 2002-08-29 | 00:00:00 | 53,77 | 54,65 | 53,12 | 54,20 | 350.400 | | 2002-08-30 | 00:00:00 | 54,20 | 55,34 | 53,90 | 54,62 | 440.700 | | 2002-09-03 | 00:00:00 | 54,48 | 54,48 | 52,49 | 52,86 | 547.200 | | 2002-09-04 | 00:00:00 | 52,39 | 53,32 | 52,30 | 53,25 | 667.000 | | 2002-09-05 | 00:00:00 | 53,23 | 53,24 | 51,88 | 52,63 | 773.100 | | 2002-09-06 | 00:00:00 | 52,39 | 53,39 | 52,39 | 52,70 | 462.800 | | 2002-09-09 | 00:00:00 | 52,59 | 53,77 | 52,10 | 53,44 | 275.400 | | 2002-09-10 | 00:00:00 | 53,76 | 53,77 | 52,16 | 52,96 | 627.000 | | 2002-09-11 | 00:00:00 | 53,00 | 54,04 | 52,62 | 52,93 | 545.900 | | 2002-09-12 | 00:00:00 | 52,92 | 52,92 | 50,34 | 50,74 | 794.600 | | 2002-09-13 | 00:00:00 | 50,55 | 51,02 | 50,01 | 51,00 | 844.600 | | 2002-09-16 | 00:00:00 | 50,95 | 51,11 | 50,26 | 50,89 | 570.200 | | 2002-09-17 | 00:00:00 | 50,99 | 51,42 | 49,68 | 49,73 | 616.000 | | 2002-09-18 | 00:00:00 | 49,09 | 49,16 | 47,96 | 48,04 | 1.025.800 | | 2002-09-19 | 00:00:00 | 47,95 | 47,96 | 46,32 | 46,34 | 961.100 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
