(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 2024-04-26 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2016-05-19 | 00:00:00 | 57,01 | 57,54 | 55,54 | 57,26 | 3.750.300 | | 2016-05-20 | 00:00:00 | 57,55 | 57,95 | 56,55 | 57,66 | 2.738.100 | | 2016-05-23 | 00:00:00 | 56,96 | 59,09 | 56,62 | 58,59 | 2.546.800 | | 2016-05-24 | 00:00:00 | 58,93 | 58,99 | 57,80 | 58,20 | 2.311.700 | | 2016-05-25 | 00:00:00 | 58,78 | 60,93 | 58,78 | 60,64 | 3.708.700 | | 2016-05-26 | 00:00:00 | 61,51 | 62,00 | 60,40 | 60,44 | 3.345.700 | | 2016-05-27 | 00:00:00 | 59,94 | 61,17 | 59,46 | 60,23 | 3.747.200 | | 2016-05-31 | 00:00:00 | 60,44 | 61,12 | 59,56 | 59,93 | 2.549.600 | | 2016-06-01 | 00:00:00 | 59,93 | 59,93 | 57,67 | 58,92 | 3.276.400 | | 2016-06-02 | 00:00:00 | 58,24 | 59,23 | 57,80 | 59,23 | 2.448.600 | | 2016-06-03 | 00:00:00 | 59,33 | 59,74 | 58,13 | 58,36 | 2.075.100 | | 2016-06-06 | 00:00:00 | 58,95 | 60,37 | 58,59 | 60,31 | 2.925.300 | | 2016-06-07 | 00:00:00 | 60,91 | 61,76 | 60,20 | 61,57 | 3.349.600 | | 2016-06-08 | 00:00:00 | 62,23 | 63,00 | 61,22 | 61,86 | 2.684.000 | | 2016-06-09 | 00:00:00 | 60,72 | 61,73 | 60,35 | 60,38 | 2.294.100 | | 2016-06-10 | 00:00:00 | 59,51 | 59,91 | 57,18 | 57,70 | 3.617.100 | | 2016-06-13 | 00:00:00 | 57,28 | 58,57 | 56,93 | 57,49 | 2.336.600 | | 2016-06-14 | 00:00:00 | 57,00 | 58,18 | 56,81 | 57,82 | 2.144.800 | | 2016-06-15 | 00:00:00 | 57,65 | 58,26 | 56,25 | 57,15 | 3.637.200 | | 2016-06-16 | 00:00:00 | 56,39 | 56,46 | 54,42 | 56,10 | 4.118.600 | | 2016-06-17 | 00:00:00 | 57,02 | 57,61 | 56,73 | 56,96 | 2.943.500 | | 2016-06-20 | 00:00:00 | 58,18 | 58,81 | 57,73 | 58,32 | 2.817.700 | | 2016-06-21 | 00:00:00 | 58,12 | 58,82 | 57,50 | 58,70 | 2.234.900 | | 2016-06-22 | 00:00:00 | 59,03 | 59,03 | 57,84 | 58,02 | 1.879.400 | | 2016-06-23 | 00:00:00 | 58,73 | 59,79 | 58,33 | 59,77 | 2.501.400 | | 2016-06-24 | 00:00:00 | 57,04 | 58,07 | 55,51 | 55,83 | 4.706.200 | | 2016-06-27 | 00:00:00 | 54,87 | 55,12 | 51,82 | 52,63 | 6.076.000 | | 2016-06-28 | 00:00:00 | 54,50 | 55,54 | 53,72 | 55,14 | 4.114.300 | | 2016-06-29 | 00:00:00 | 55,87 | 57,98 | 55,43 | 57,77 | 3.834.000 | | 2016-06-30 | 00:00:00 | 59,42 | 60,38 | 58,81 | 60,10 | 6.930.200 | | 2016-07-01 | 00:00:00 | 60,01 | 61,54 | 59,69 | 60,15 | 3.285.900 | | 2016-07-05 | 00:00:00 | 58,65 | 59,28 | 56,19 | 56,96 | 4.089.100 | | 2016-07-06 | 00:00:00 | 56,54 | 56,96 | 55,86 | 56,88 | 3.022.000 | | 2016-07-07 | 00:00:00 | 57,73 | 58,68 | 55,85 | 56,48 | 4.201.500 | | 2016-07-08 | 00:00:00 | 57,68 | 57,87 | 55,77 | 56,81 | 3.259.200 | | 2016-07-11 | 00:00:00 | 57,23 | 57,41 | 55,99 | 56,07 | 2.337.000 | | 2016-07-12 | 00:00:00 | 57,24 | 60,17 | 57,08 | 60,13 | 4.500.600 | | 2016-07-13 | 00:00:00 | 59,99 | 60,12 | 57,46 | 58,02 | 4.019.900 | | 2016-07-14 | 00:00:00 | 59,09 | 59,43 | 57,98 | 58,01 | 2.839.500 | | 2016-07-15 | 00:00:00 | 58,08 | 58,36 | 56,68 | 56,93 | 3.401.300 | | 2016-07-18 | 00:00:00 | 56,72 | 57,65 | 56,25 | 57,60 | 2.802.700 | | | << < 101 102 103 104 105 106 107 108 109 110 111 112 113 114 115 116 117 118 119 > >> |
|
