(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 2024-05-01 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2016-11-08 | 00:00:00 | 46,88 | 48,05 | 46,80 | 47,74 | 2.885.800 | | 2016-11-09 | 00:00:00 | 47,61 | 49,66 | 47,54 | 49,00 | 4.335.900 | | 2016-11-10 | 00:00:00 | 48,65 | 50,34 | 48,57 | 49,64 | 3.148.100 | | 2016-11-11 | 00:00:00 | 48,95 | 49,22 | 47,54 | 47,58 | 3.538.200 | | 2016-11-14 | 00:00:00 | 47,13 | 48,26 | 46,61 | 48,07 | 6.864.600 | | 2016-11-15 | 00:00:00 | 48,73 | 50,78 | 48,68 | 50,59 | 6.937.000 | | 2016-11-16 | 00:00:00 | 50,33 | 51,39 | 49,71 | 50,82 | 3.350.400 | | 2016-11-17 | 00:00:00 | 51,53 | 52,25 | 50,38 | 50,50 | 3.542.100 | | 2016-11-18 | 00:00:00 | 50,59 | 52,39 | 50,59 | 50,97 | 5.419.500 | | 2016-11-21 | 00:00:00 | 52,50 | 53,90 | 52,18 | 52,81 | 3.818.000 | | 2016-11-22 | 00:00:00 | 53,35 | 53,94 | 51,34 | 52,62 | 2.635.400 | | 2016-11-23 | 00:00:00 | 51,97 | 53,54 | 51,60 | 53,20 | 2.348.000 | | 2016-11-25 | 00:00:00 | 52,62 | 52,91 | 52,11 | 52,73 | 947.400 | | 2016-11-28 | 00:00:00 | 53,11 | 53,39 | 50,86 | 51,00 | 3.113.700 | | 2016-11-29 | 00:00:00 | 49,70 | 49,81 | 48,52 | 49,05 | 4.829.100 | | 2016-11-30 | 00:00:00 | 52,76 | 56,93 | 52,76 | 55,96 | 13.754.900 | | 2016-12-01 | 00:00:00 | 57,79 | 57,90 | 55,72 | 56,11 | 5.574.700 | | 2016-12-02 | 00:00:00 | 55,88 | 58,74 | 55,72 | 57,92 | 6.110.300 | | 2016-12-05 | 00:00:00 | 59,00 | 60,50 | 58,65 | 59,00 | 7.529.600 | | 2016-12-06 | 00:00:00 | 58,36 | 60,60 | 57,83 | 59,81 | 4.939.800 | | 2016-12-07 | 00:00:00 | 59,92 | 60,98 | 59,32 | 60,95 | 4.662.200 | | 2016-12-08 | 00:00:00 | 61,79 | 62,00 | 60,75 | 61,67 | 5.999.600 | | 2016-12-09 | 00:00:00 | 61,88 | 62,78 | 61,40 | 62,76 | 4.397.100 | | 2016-12-12 | 00:00:00 | 64,30 | 64,94 | 62,80 | 62,90 | 5.285.600 | | 2016-12-13 | 00:00:00 | 63,53 | 65,56 | 62,78 | 65,14 | 6.543.000 | | 2016-12-14 | 00:00:00 | 64,19 | 65,01 | 62,80 | 63,17 | 6.065.500 | | 2016-12-15 | 00:00:00 | 62,18 | 63,71 | 61,75 | 62,68 | 3.641.100 | | 2016-12-16 | 00:00:00 | 62,98 | 63,11 | 62,05 | 62,50 | 3.860.500 | | 2016-12-19 | 00:00:00 | 62,25 | 63,66 | 61,61 | 63,37 | 2.854.400 | | 2016-12-20 | 00:00:00 | 63,63 | 64,39 | 63,12 | 63,39 | 2.430.600 | | 2016-12-21 | 00:00:00 | 63,97 | 64,49 | 63,51 | 63,56 | 2.246.500 | | 2016-12-22 | 00:00:00 | 63,58 | 63,77 | 62,88 | 63,71 | 1.813.500 | | 2016-12-23 | 00:00:00 | 63,38 | 64,19 | 63,09 | 63,78 | 2.235.900 | | 2016-12-27 | 00:00:00 | 64,14 | 64,85 | 63,66 | 64,41 | 1.534.000 | | 2016-12-28 | 00:00:00 | 64,45 | 64,91 | 63,28 | 63,48 | 1.490.300 | | 2016-12-29 | 00:00:00 | 63,61 | 63,75 | 62,42 | 62,90 | 1.435.800 | | 2016-12-30 | 00:00:00 | 62,90 | 63,28 | 62,07 | 62,29 | 1.968.300 | | 2017-01-03 | 00:00:00 | 63,38 | 64,40 | 62,15 | 62,82 | 4.515.200 | | 2017-01-04 | 00:00:00 | 62,84 | 63,05 | 60,88 | 61,93 | 4.988.500 | | 2017-01-05 | 00:00:00 | 62,11 | 62,47 | 60,94 | 62,10 | 3.788.200 | | 2017-01-06 | 00:00:00 | 62,21 | 62,40 | 61,70 | 61,90 | 1.973.900 | | | << < 101 102 103 104 105 106 107 108 109 110 111 112 113 114 115 116 117 118 119 > >> |
|
