(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 | | 2016-09-13 | 00:00:00 | 48,95 | 49,02 | 47,22 | 47,77 | 6.417.500 | | 2016-09-14 | 00:00:00 | 47,62 | 48,02 | 46,58 | 46,91 | 5.679.100 | | 2016-09-15 | 00:00:00 | 46,91 | 47,27 | 46,34 | 46,65 | 5.591.300 | | 2016-09-16 | 00:00:00 | 45,79 | 46,79 | 45,66 | 46,48 | 5.471.500 | | 2016-09-19 | 00:00:00 | 47,00 | 47,27 | 45,95 | 45,96 | 3.652.600 | | 2016-09-20 | 00:00:00 | 45,98 | 46,43 | 45,37 | 45,67 | 5.156.400 | | 2016-09-21 | 00:00:00 | 46,33 | 47,01 | 45,80 | 47,00 | 6.456.400 | | 2016-09-22 | 00:00:00 | 47,84 | 48,59 | 47,57 | 47,78 | 5.396.800 | | 2016-09-23 | 00:00:00 | 47,36 | 48,17 | 46,51 | 46,91 | 4.682.300 | | 2016-09-26 | 00:00:00 | 47,13 | 48,22 | 47,01 | 47,63 | 5.247.300 | | 2016-09-27 | 00:00:00 | 47,09 | 47,25 | 46,33 | 46,81 | 3.801.600 | | 2016-09-28 | 00:00:00 | 47,19 | 49,98 | 46,41 | 49,84 | 6.643.800 | | 2016-09-29 | 00:00:00 | 49,52 | 53,39 | 49,52 | 52,15 | 9.295.500 | | 2016-09-30 | 00:00:00 | 52,67 | 53,96 | 52,25 | 53,62 | 6.930.500 | | 2016-10-03 | 00:00:00 | 53,57 | 54,63 | 52,75 | 53,90 | 4.112.600 | | 2016-10-04 | 00:00:00 | 54,07 | 54,23 | 51,93 | 52,25 | 4.734.900 | | 2016-10-05 | 00:00:00 | 53,04 | 53,87 | 52,82 | 53,48 | 3.427.500 | | 2016-10-06 | 00:00:00 | 53,73 | 54,03 | 52,70 | 53,66 | 2.981.400 | | 2016-10-07 | 00:00:00 | 53,55 | 54,16 | 53,05 | 53,07 | 4.025.200 | | 2016-10-10 | 00:00:00 | 53,61 | 54,67 | 53,55 | 53,95 | 3.288.900 | | 2016-10-11 | 00:00:00 | 53,78 | 53,84 | 52,52 | 52,57 | 2.968.200 | | 2016-10-12 | 00:00:00 | 52,24 | 52,33 | 51,35 | 51,96 | 3.311.900 | | 2016-10-13 | 00:00:00 | 51,43 | 51,73 | 50,66 | 51,52 | 3.104.500 | | 2016-10-14 | 00:00:00 | 51,89 | 52,51 | 51,02 | 51,70 | 3.858.900 | | 2016-10-17 | 00:00:00 | 51,48 | 51,81 | 50,30 | 50,82 | 2.656.700 | | 2016-10-18 | 00:00:00 | 51,68 | 51,72 | 50,79 | 50,98 | 2.453.500 | | 2016-10-19 | 00:00:00 | 51,62 | 53,24 | 51,28 | 52,37 | 3.695.200 | | 2016-10-20 | 00:00:00 | 51,74 | 52,77 | 51,54 | 52,65 | 2.244.200 | | 2016-10-21 | 00:00:00 | 52,14 | 52,78 | 51,93 | 52,76 | 2.481.500 | | 2016-10-24 | 00:00:00 | 52,76 | 53,38 | 51,38 | 52,22 | 3.239.700 | | 2016-10-25 | 00:00:00 | 52,42 | 52,80 | 50,80 | 50,90 | 4.495.100 | | 2016-10-26 | 00:00:00 | 52,05 | 53,01 | 48,67 | 50,26 | 8.737.800 | | 2016-10-27 | 00:00:00 | 50,70 | 51,28 | 49,88 | 50,42 | 4.811.400 | | 2016-10-28 | 00:00:00 | 50,39 | 51,67 | 50,02 | 50,30 | 3.224.000 | | 2016-10-31 | 00:00:00 | 50,08 | 50,25 | 47,81 | 47,97 | 4.938.200 | | 2016-11-01 | 00:00:00 | 48,52 | 48,76 | 46,81 | 47,85 | 4.069.800 | | 2016-11-02 | 00:00:00 | 47,01 | 47,45 | 46,06 | 47,09 | 4.800.700 | | 2016-11-03 | 00:00:00 | 47,51 | 48,35 | 46,88 | 47,09 | 2.554.800 | | 2016-11-04 | 00:00:00 | 46,91 | 47,53 | 46,26 | 46,42 | 3.580.000 | | 2016-11-07 | 00:00:00 | 47,52 | 47,77 | 46,91 | 47,44 | 3.381.600 | | 2016-11-08 | 00:00:00 | 46,88 | 48,05 | 46,80 | 47,74 | 2.885.800 | | | << < 101 102 103 104 105 106 107 108 109 110 111 112 113 114 115 116 117 118 119 > >> |
|
