(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 2024-04-24 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2002-09-19 | 00:00:00 | 47,95 | 47,96 | 46,32 | 46,34 | 961.100 | | 2002-09-20 | 00:00:00 | 47,17 | 47,20 | 45,55 | 45,72 | 1.480.100 | | 2002-09-23 | 00:00:00 | 45,70 | 45,70 | 42,40 | 43,09 | 3.402.200 | | 2002-09-24 | 00:00:00 | 42,30 | 43,65 | 42,30 | 42,78 | 1.874.300 | | 2002-09-25 | 00:00:00 | 43,12 | 43,84 | 42,97 | 43,56 | 1.649.300 | | 2002-09-26 | 00:00:00 | 43,60 | 44,92 | 43,45 | 44,54 | 1.415.200 | | 2002-09-27 | 00:00:00 | 44,64 | 45,00 | 44,24 | 44,45 | 995.900 | | 2002-09-30 | 00:00:00 | 44,35 | 44,42 | 42,91 | 43,53 | 1.170.200 | | 2002-10-01 | 00:00:00 | 43,69 | 44,37 | 43,05 | 44,10 | 1.026.400 | | 2002-10-02 | 00:00:00 | 44,01 | 44,04 | 41,20 | 41,22 | 1.241.900 | | 2002-10-03 | 00:00:00 | 41,22 | 41,22 | 36,63 | 38,20 | 3.375.800 | | 2002-10-04 | 00:00:00 | 38,26 | 39,19 | 37,44 | 37,79 | 1.899.200 | | 2002-10-07 | 00:00:00 | 36,99 | 37,50 | 34,14 | 34,45 | 2.412.900 | | 2002-10-08 | 00:00:00 | 35,34 | 37,30 | 35,30 | 36,62 | 2.339.100 | | 2002-10-09 | 00:00:00 | 36,35 | 36,50 | 35,03 | 35,06 | 1.044.300 | | 2002-10-10 | 00:00:00 | 35,00 | 37,15 | 34,76 | 36,59 | 1.055.200 | | 2002-10-11 | 00:00:00 | 37,25 | 38,58 | 37,25 | 37,73 | 974.500 | | 2002-10-14 | 00:00:00 | 37,49 | 38,43 | 37,02 | 37,66 | 837.100 | | 2002-10-15 | 00:00:00 | 39,71 | 40,10 | 38,90 | 39,00 | 1.589.400 | | 2002-10-16 | 00:00:00 | 38,93 | 39,27 | 38,55 | 39,06 | 987.900 | | 2002-10-17 | 00:00:00 | 39,30 | 39,98 | 38,91 | 39,01 | 941.000 | | 2002-10-18 | 00:00:00 | 39,01 | 40,46 | 38,47 | 40,06 | 1.504.300 | | 2002-10-21 | 00:00:00 | 40,22 | 41,00 | 39,50 | 40,50 | 770.600 | | 2002-10-22 | 00:00:00 | 40,30 | 40,36 | 39,21 | 39,44 | 555.500 | | 2002-10-23 | 00:00:00 | 39,56 | 39,70 | 38,82 | 39,38 | 731.700 | | 2002-10-24 | 00:00:00 | 38,55 | 39,79 | 38,47 | 38,84 | 770.200 | | 2002-10-25 | 00:00:00 | 38,66 | 39,89 | 38,45 | 39,86 | 461.500 | | 2002-10-28 | 00:00:00 | 40,25 | 40,74 | 39,63 | 39,83 | 510.900 | | 2002-10-29 | 00:00:00 | 39,47 | 39,84 | 39,17 | 39,64 | 592.600 | | 2002-10-30 | 00:00:00 | 39,52 | 40,73 | 39,50 | 40,20 | 672.700 | | 2002-10-31 | 00:00:00 | 40,18 | 41,06 | 40,01 | 40,21 | 572.300 | | 2002-11-01 | 00:00:00 | 40,12 | 42,71 | 40,11 | 42,70 | 1.190.700 | | 2002-11-04 | 00:00:00 | 42,80 | 43,43 | 42,59 | 43,01 | 949.500 | | 2002-11-05 | 00:00:00 | 42,63 | 43,15 | 42,45 | 42,66 | 759.100 | | 2002-11-06 | 00:00:00 | 42,58 | 42,85 | 41,38 | 41,94 | 982.300 | | 2002-11-07 | 00:00:00 | 41,30 | 41,65 | 40,24 | 40,47 | 833.100 | | 2002-11-08 | 00:00:00 | 40,22 | 40,87 | 39,27 | 39,68 | 746.100 | | 2002-11-11 | 00:00:00 | 39,45 | 39,77 | 39,01 | 39,40 | 715.500 | | 2002-11-12 | 00:00:00 | 39,46 | 40,61 | 39,40 | 39,95 | 828.700 | | 2002-11-13 | 00:00:00 | 39,92 | 40,47 | 39,09 | 39,26 | 1.010.700 | | 2002-11-14 | 00:00:00 | 39,57 | 40,33 | 39,55 | 40,32 | 811.500 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
