(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 2024-03-28 | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | 2016-03-23 | 00:00:00 | 53,08 | 53,30 | 51,45 | 51,60 | 4.231.700 | 2016-03-24 | 00:00:00 | 50,18 | 52,27 | 49,70 | 52,10 | 4.204.900 | 2016-03-28 | 00:00:00 | 52,49 | 52,59 | 50,23 | 50,84 | 3.843.900 | 2016-03-29 | 00:00:00 | 49,65 | 50,42 | 48,90 | 50,40 | 4.428.700 | 2016-03-30 | 00:00:00 | 51,60 | 52,03 | 50,26 | 50,97 | 3.260.000 | 2016-03-31 | 00:00:00 | 50,73 | 52,96 | 50,52 | 52,65 | 4.256.800 | 2016-04-01 | 00:00:00 | 51,41 | 52,18 | 51,12 | 52,03 | 3.411.800 | 2016-04-04 | 00:00:00 | 52,54 | 52,88 | 50,47 | 50,55 | 3.484.200 | 2016-04-05 | 00:00:00 | 49,94 | 51,43 | 49,52 | 51,26 | 3.198.200 | 2016-04-06 | 00:00:00 | 51,50 | 54,44 | 51,33 | 54,00 | 4.509.800 | 2016-04-07 | 00:00:00 | 53,47 | 54,27 | 52,00 | 52,90 | 3.579.600 | 2016-04-08 | 00:00:00 | 54,64 | 55,05 | 53,83 | 54,48 | 3.408.400 | 2016-04-11 | 00:00:00 | 55,06 | 55,86 | 54,65 | 54,74 | 3.861.400 | 2016-04-12 | 00:00:00 | 55,33 | 57,79 | 54,79 | 57,36 | 5.364.000 | 2016-04-13 | 00:00:00 | 57,28 | 57,65 | 56,13 | 56,58 | 4.069.600 | 2016-04-14 | 00:00:00 | 56,73 | 57,88 | 56,46 | 57,72 | 3.855.100 | 2016-04-15 | 00:00:00 | 57,25 | 57,58 | 56,59 | 57,17 | 4.552.000 | 2016-04-18 | 00:00:00 | 55,42 | 60,11 | 55,30 | 59,84 | 9.335.200 | 2016-04-19 | 00:00:00 | 60,41 | 61,35 | 59,26 | 61,17 | 4.780.100 | 2016-04-20 | 00:00:00 | 60,47 | 62,08 | 59,99 | 61,18 | 5.892.900 | 2016-04-21 | 00:00:00 | 61,37 | 61,80 | 59,96 | 60,18 | 4.882.900 | 2016-04-22 | 00:00:00 | 60,50 | 63,62 | 60,42 | 63,38 | 5.901.000 | 2016-04-25 | 00:00:00 | 62,74 | 63,05 | 60,98 | 61,87 | 3.840.400 | 2016-04-26 | 00:00:00 | 62,05 | 63,51 | 61,87 | 63,25 | 4.693.600 | 2016-04-27 | 00:00:00 | 62,00 | 63,76 | 60,70 | 61,27 | 8.324.600 | 2016-04-28 | 00:00:00 | 60,44 | 61,45 | 59,10 | 59,18 | 7.010.200 | 2016-04-29 | 00:00:00 | 59,81 | 60,72 | 58,03 | 59,62 | 4.626.600 | 2016-05-02 | 00:00:00 | 59,56 | 59,76 | 58,24 | 58,98 | 3.292.600 | 2016-05-03 | 00:00:00 | 58,28 | 58,82 | 56,44 | 56,75 | 4.115.200 | 2016-05-04 | 00:00:00 | 57,40 | 57,76 | 54,75 | 55,32 | 3.777.100 | 2016-05-05 | 00:00:00 | 57,21 | 57,67 | 55,35 | 55,88 | 3.615.000 | 2016-05-06 | 00:00:00 | 55,06 | 56,90 | 55,02 | 56,15 | 3.585.800 | 2016-05-09 | 00:00:00 | 55,41 | 55,89 | 53,93 | 54,47 | 3.144.700 | 2016-05-10 | 00:00:00 | 54,95 | 57,76 | 54,63 | 57,71 | 4.443.400 | 2016-05-11 | 00:00:00 | 57,51 | 59,25 | 56,92 | 58,32 | 4.445.300 | 2016-05-12 | 00:00:00 | 59,20 | 60,30 | 57,47 | 58,14 | 3.713.000 | 2016-05-13 | 00:00:00 | 57,87 | 58,88 | 57,57 | 57,76 | 3.200.500 | 2016-05-16 | 00:00:00 | 58,82 | 59,72 | 58,20 | 58,42 | 3.322.800 | 2016-05-17 | 00:00:00 | 58,30 | 59,01 | 57,36 | 57,66 | 4.640.400 | 2016-05-18 | 00:00:00 | 57,73 | 58,51 | 57,33 | 57,96 | 3.994.600 | 2016-05-19 | 00:00:00 | 57,01 | 57,54 | 55,54 | 57,26 | 3.750.300 | | << < 101 102 103 104 105 106 107 108 109 110 111 112 113 114 115 116 117 118 119 > >> |
|