(Login BolsaPT & Canal Forex) |
|
 Hess Corporation - [Ticker: HES] |     | | Última Trade | 55,640 | Range 52 Semanas | [0,000 - 0,000] | | Hora da Última Trade | 2018-12-03 - 00:00:00 | Price-Target 1 Ano | 0,000 | | Variação | +1,750 (+1,030%) | Capitalização Bolsista | 0 | | Bid / Ask | 44,250 x 300 - 44,260 x 400 | EPS | 0,00 | | Abertura | 56,140 | PER | 0,00% | | Máximo | 57,150 | Pagamento Dividendo | | | Mínimo | 54,880 | Data Ex-Dividendo | | | Fecho Anterior | 53,890 | Yield | | | Volume | 1.434.641 | 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 HES de 2000-01-01 a 2024-04-24 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2015-11-25 | 00:00:00 | 60,67 | 61,53 | 59,94 | 60,88 | 1.978.400 | | 2015-11-27 | 00:00:00 | 60,14 | 60,51 | 58,47 | 59,09 | 995.600 | | 2015-11-30 | 00:00:00 | 59,32 | 59,95 | 58,65 | 59,00 | 2.171.700 | | 2015-12-01 | 00:00:00 | 59,32 | 59,64 | 58,44 | 59,55 | 2.205.400 | | 2015-12-02 | 00:00:00 | 58,89 | 59,06 | 56,29 | 56,74 | 3.290.600 | | 2015-12-03 | 00:00:00 | 57,15 | 57,99 | 55,36 | 55,56 | 5.245.700 | | 2015-12-04 | 00:00:00 | 54,36 | 55,23 | 53,15 | 54,90 | 4.960.100 | | 2015-12-07 | 00:00:00 | 53,01 | 53,47 | 51,83 | 53,00 | 4.946.900 | | 2015-12-08 | 00:00:00 | 51,43 | 53,08 | 50,62 | 51,95 | 3.655.700 | | 2015-12-09 | 00:00:00 | 52,40 | 54,12 | 51,43 | 51,97 | 3.332.100 | | 2015-12-10 | 00:00:00 | 51,62 | 53,11 | 51,10 | 52,48 | 3.714.300 | | 2015-12-11 | 00:00:00 | 51,73 | 51,75 | 49,50 | 50,43 | 4.126.800 | | 2015-12-14 | 00:00:00 | 49,85 | 50,72 | 48,89 | 50,12 | 4.063.700 | | 2015-12-15 | 00:00:00 | 51,12 | 51,94 | 50,79 | 51,73 | 4.095.000 | | 2015-12-16 | 00:00:00 | 51,37 | 52,52 | 50,40 | 50,92 | 4.398.700 | | 2015-12-17 | 00:00:00 | 51,04 | 51,18 | 48,47 | 49,20 | 4.449.300 | | 2015-12-18 | 00:00:00 | 49,20 | 50,84 | 48,47 | 48,50 | 5.390.300 | | 2015-12-21 | 00:00:00 | 48,87 | 49,24 | 47,04 | 47,44 | 5.436.300 | | 2015-12-22 | 00:00:00 | 47,72 | 48,76 | 47,37 | 48,48 | 3.320.200 | | 2015-12-23 | 00:00:00 | 49,77 | 51,32 | 49,55 | 51,27 | 3.910.500 | | 2015-12-24 | 00:00:00 | 51,11 | 51,26 | 49,83 | 50,57 | 1.147.100 | | 2015-12-28 | 00:00:00 | 49,43 | 49,90 | 48,74 | 48,99 | 2.282.500 | | 2015-12-29 | 00:00:00 | 49,80 | 49,99 | 48,79 | 49,36 | 1.892.600 | | 2015-12-30 | 00:00:00 | 48,49 | 49,61 | 48,10 | 48,17 | 1.914.700 | | 2015-12-31 | 00:00:00 | 47,74 | 48,90 | 47,71 | 48,48 | 2.389.500 | | 2016-01-04 | 00:00:00 | 48,40 | 49,85 | 47,57 | 48,18 | 3.269.800 | | 2016-01-05 | 00:00:00 | 47,68 | 48,12 | 46,63 | 48,07 | 3.139.600 | | 2016-01-06 | 00:00:00 | 46,68 | 46,77 | 44,86 | 45,07 | 7.968.400 | | 2016-01-07 | 00:00:00 | 44,00 | 45,51 | 43,49 | 43,62 | 4.562.900 | | 2016-01-08 | 00:00:00 | 43,93 | 44,42 | 42,86 | 43,58 | 3.817.600 | | 2016-01-11 | 00:00:00 | 43,55 | 43,77 | 41,30 | 41,69 | 6.021.500 | | 2016-01-12 | 00:00:00 | 42,49 | 42,82 | 38,80 | 39,60 | 6.279.600 | | 2016-01-13 | 00:00:00 | 40,19 | 41,05 | 38,22 | 38,59 | 7.043.000 | | 2016-01-14 | 00:00:00 | 38,88 | 40,54 | 38,47 | 39,96 | 7.968.400 | | 2016-01-15 | 00:00:00 | 38,00 | 39,21 | 37,71 | 38,72 | 6.905.700 | | 2016-01-19 | 00:00:00 | 38,97 | 39,26 | 35,72 | 36,53 | 6.131.300 | | 2016-01-20 | 00:00:00 | 35,77 | 35,77 | 32,41 | 35,21 | 10.509.400 | | 2016-01-21 | 00:00:00 | 35,07 | 37,95 | 35,00 | 37,62 | 7.436.900 | | 2016-01-22 | 00:00:00 | 39,41 | 39,95 | 36,80 | 38,33 | 7.552.200 | | 2016-01-25 | 00:00:00 | 37,16 | 37,84 | 34,28 | 34,38 | 9.980.700 | | 2016-01-26 | 00:00:00 | 35,12 | 35,98 | 34,55 | 34,81 | 8.784.400 | | | << < 101 102 103 104 105 106 107 108 109 110 111 112 113 114 115 116 117 118 119 > >> |
|
