(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 | | 2002-11-14 | 00:00:00 | 39,57 | 40,33 | 39,55 | 40,32 | 811.500 | | 2002-11-15 | 00:00:00 | 40,05 | 40,10 | 39,05 | 39,77 | 646.200 | | 2002-11-18 | 00:00:00 | 39,90 | 40,10 | 38,55 | 38,71 | 608.000 | | 2002-11-19 | 00:00:00 | 38,85 | 39,00 | 38,05 | 38,26 | 606.800 | | 2002-11-20 | 00:00:00 | 38,11 | 39,77 | 38,10 | 39,70 | 1.006.900 | | 2002-11-21 | 00:00:00 | 39,86 | 40,55 | 39,86 | 40,41 | 585.800 | | 2002-11-22 | 00:00:00 | 40,47 | 41,44 | 40,25 | 41,20 | 900.400 | | 2002-11-25 | 00:00:00 | 41,73 | 41,84 | 40,76 | 41,72 | 636.100 | | 2002-11-26 | 00:00:00 | 41,59 | 41,73 | 40,94 | 40,95 | 394.600 | | 2002-11-27 | 00:00:00 | 41,24 | 42,20 | 41,10 | 42,14 | 436.900 | | 2002-11-29 | 00:00:00 | 42,04 | 42,10 | 41,14 | 41,15 | 172.500 | | 2002-12-02 | 00:00:00 | 41,36 | 42,28 | 41,25 | 41,43 | 416.100 | | 2002-12-03 | 00:00:00 | 40,81 | 41,17 | 40,07 | 41,00 | 714.700 | | 2002-12-04 | 00:00:00 | 40,40 | 41,37 | 40,40 | 40,88 | 620.200 | | 2002-12-05 | 00:00:00 | 40,92 | 41,23 | 40,38 | 40,82 | 475.700 | | 2002-12-06 | 00:00:00 | 40,74 | 41,57 | 40,36 | 41,21 | 423.700 | | 2002-12-09 | 00:00:00 | 41,20 | 41,20 | 40,46 | 40,64 | 867.600 | | 2002-12-10 | 00:00:00 | 40,70 | 41,36 | 40,59 | 41,25 | 673.100 | | 2002-12-11 | 00:00:00 | 41,25 | 41,25 | 40,68 | 41,11 | 382.300 | | 2002-12-12 | 00:00:00 | 41,17 | 41,19 | 40,62 | 40,94 | 373.300 | | 2002-12-13 | 00:00:00 | 40,78 | 40,87 | 40,05 | 40,06 | 425.300 | | 2002-12-16 | 00:00:00 | 39,85 | 41,00 | 39,81 | 40,93 | 590.700 | | 2002-12-17 | 00:00:00 | 40,93 | 41,04 | 40,20 | 40,35 | 536.300 | | 2002-12-18 | 00:00:00 | 40,39 | 40,48 | 39,70 | 39,73 | 475.900 | | 2002-12-19 | 00:00:00 | 39,53 | 40,29 | 38,75 | 39,19 | 1.118.700 | | 2002-12-20 | 00:00:00 | 39,21 | 39,77 | 38,75 | 39,65 | 927.000 | | 2002-12-23 | 00:00:00 | 39,37 | 40,25 | 39,37 | 40,21 | 467.800 | | 2002-12-24 | 00:00:00 | 39,88 | 40,18 | 39,83 | 39,96 | 233.000 | | 2002-12-26 | 00:00:00 | 39,52 | 40,69 | 39,50 | 40,07 | 375.600 | | 2002-12-27 | 00:00:00 | 39,95 | 40,25 | 39,08 | 39,09 | 348.300 | | 2002-12-30 | 00:00:00 | 39,34 | 39,66 | 38,98 | 39,43 | 431.400 | | 2002-12-31 | 00:00:00 | 39,49 | 39,61 | 38,65 | 39,34 | 564.000 | | 2003-01-02 | 00:00:00 | 39,45 | 40,66 | 39,31 | 40,64 | 794.400 | | 2003-01-03 | 00:00:00 | 40,65 | 40,66 | 40,05 | 40,27 | 602.300 | | 2003-01-06 | 00:00:00 | 40,27 | 41,50 | 40,27 | 41,39 | 684.000 | | 2003-01-07 | 00:00:00 | 41,35 | 41,82 | 41,01 | 41,59 | 560.000 | | 2003-01-08 | 00:00:00 | 41,53 | 42,22 | 41,35 | 42,03 | 950.200 | | 2003-01-09 | 00:00:00 | 42,04 | 42,96 | 42,00 | 42,79 | 656.400 | | 2003-01-10 | 00:00:00 | 42,70 | 42,94 | 42,28 | 42,70 | 447.200 | | 2003-01-13 | 00:00:00 | 42,84 | 43,15 | 42,45 | 42,88 | 344.600 | | 2003-01-14 | 00:00:00 | 42,81 | 43,01 | 42,46 | 43,00 | 281.600 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
