(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 | | 2000-10-17 | 00:00:00 | 50,78 | 51,25 | 49,94 | 50,62 | 669.700 | | 2000-10-18 | 00:00:00 | 48,31 | 50,50 | 47,52 | 48,88 | 605.200 | | 2000-10-19 | 00:00:00 | 49,75 | 50,56 | 49,56 | 49,94 | 284.200 | | 2000-10-20 | 00:00:00 | 49,66 | 51,00 | 49,62 | 50,56 | 992.600 | | 2000-10-23 | 00:00:00 | 50,56 | 50,88 | 50,38 | 50,56 | 481.500 | | 2000-10-24 | 00:00:00 | 50,75 | 52,50 | 50,69 | 52,00 | 450.100 | | 2000-10-25 | 00:00:00 | 51,44 | 53,69 | 51,44 | 52,31 | 557.900 | | 2000-10-26 | 00:00:00 | 52,31 | 53,88 | 50,62 | 53,50 | 481.900 | | 2000-10-27 | 00:00:00 | 53,56 | 54,94 | 53,44 | 54,56 | 753.300 | | 2000-10-30 | 00:00:00 | 54,30 | 56,94 | 54,25 | 56,69 | 616.700 | | 2000-10-31 | 00:00:00 | 56,62 | 57,69 | 55,88 | 57,44 | 900.000 | | 2000-11-01 | 00:00:00 | 57,52 | 57,56 | 54,50 | 56,06 | 373.700 | | 2000-11-02 | 00:00:00 | 56,12 | 57,38 | 56,00 | 57,00 | 335.500 | | 2000-11-03 | 00:00:00 | 56,75 | 57,50 | 56,06 | 57,44 | 334.100 | | 2000-11-06 | 00:00:00 | 57,50 | 58,25 | 56,39 | 57,88 | 360.900 | | 2000-11-07 | 00:00:00 | 57,66 | 58,00 | 56,67 | 57,38 | 342.300 | | 2000-11-08 | 00:00:00 | 57,25 | 58,00 | 56,38 | 57,75 | 536.800 | | 2000-11-09 | 00:00:00 | 57,44 | 58,56 | 56,88 | 56,88 | 472.200 | | 2000-11-10 | 00:00:00 | 57,11 | 57,44 | 55,88 | 56,00 | 433.400 | | 2000-11-13 | 00:00:00 | 55,94 | 55,94 | 53,25 | 55,06 | 567.800 | | 2000-11-14 | 00:00:00 | 54,97 | 55,94 | 54,25 | 54,38 | 272.100 | | 2000-11-15 | 00:00:00 | 54,31 | 54,50 | 52,38 | 54,00 | 415.600 | | 2000-11-16 | 00:00:00 | 53,41 | 54,00 | 52,62 | 53,19 | 230.300 | | 2000-11-17 | 00:00:00 | 53,88 | 53,94 | 51,88 | 52,94 | 284.100 | | 2000-11-20 | 00:00:00 | 52,98 | 53,06 | 50,25 | 52,00 | 456.100 | | 2000-11-21 | 00:00:00 | 51,73 | 54,56 | 51,38 | 53,88 | 475.000 | | 2000-11-22 | 00:00:00 | 53,56 | 53,62 | 52,62 | 53,31 | 349.200 | | 2000-11-24 | 00:00:00 | 53,31 | 53,75 | 53,00 | 53,25 | 79.500 | | 2000-11-27 | 00:00:00 | 54,00 | 54,88 | 53,69 | 54,00 | 216.500 | | 2000-11-28 | 00:00:00 | 52,38 | 54,00 | 52,38 | 53,69 | 570.400 | | 2000-11-29 | 00:00:00 | 53,88 | 55,62 | 53,38 | 55,50 | 401.900 | | 2000-11-30 | 00:00:00 | 55,53 | 56,31 | 53,38 | 54,62 | 726.800 | | 2000-12-01 | 00:00:00 | 54,56 | 55,75 | 54,50 | 55,62 | 405.300 | | 2000-12-04 | 00:00:00 | 55,41 | 55,56 | 53,69 | 55,12 | 277.300 | | 2000-12-05 | 00:00:00 | 55,81 | 60,00 | 55,31 | 58,44 | 592.400 | | 2000-12-06 | 00:00:00 | 58,44 | 60,00 | 57,12 | 57,69 | 539.600 | | 2000-12-07 | 00:00:00 | 58,00 | 59,44 | 57,94 | 59,11 | 453.600 | | 2000-12-08 | 00:00:00 | 59,00 | 61,00 | 59,00 | 60,75 | 493.200 | | 2000-12-11 | 00:00:00 | 60,06 | 62,88 | 59,38 | 62,75 | 741.200 | | 2000-12-12 | 00:00:00 | 62,56 | 62,62 | 60,06 | 60,06 | 465.800 | | 2000-12-13 | 00:00:00 | 60,28 | 60,62 | 58,69 | 59,50 | 366.600 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
