(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 2024-04-16 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2017-03-07 | 00:00:00 | 51,15 | 51,26 | 49,25 | 49,51 | 3.771.400 | | 2017-03-08 | 00:00:00 | 49,17 | 49,69 | 47,78 | 47,87 | 3.767.700 | | 2017-03-09 | 00:00:00 | 47,91 | 48,55 | 46,83 | 48,38 | 4.178.900 | | 2017-03-10 | 00:00:00 | 48,84 | 48,95 | 47,07 | 47,42 | 3.384.600 | | 2017-03-13 | 00:00:00 | 47,11 | 47,92 | 47,11 | 47,79 | 6.236.900 | | 2017-03-14 | 00:00:00 | 47,13 | 47,31 | 46,15 | 47,17 | 3.517.300 | | 2017-03-15 | 00:00:00 | 47,71 | 49,31 | 47,36 | 49,15 | 3.989.100 | | 2017-03-16 | 00:00:00 | 49,16 | 49,24 | 48,21 | 48,59 | 2.473.900 | | 2017-03-17 | 00:00:00 | 48,71 | 48,94 | 48,08 | 48,26 | 3.188.300 | | 2017-03-20 | 00:00:00 | 47,84 | 48,44 | 47,48 | 48,30 | 3.205.400 | | 2017-03-21 | 00:00:00 | 48,53 | 48,62 | 47,27 | 47,67 | 3.033.600 | | 2017-03-22 | 00:00:00 | 47,46 | 47,46 | 46,64 | 46,84 | 2.767.300 | | 2017-03-23 | 00:00:00 | 46,69 | 47,10 | 46,45 | 46,54 | 2.565.000 | | 2017-03-24 | 00:00:00 | 46,69 | 47,13 | 45,89 | 46,10 | 2.613.200 | | 2017-03-27 | 00:00:00 | 45,50 | 45,89 | 45,12 | 45,79 | 3.251.100 | | 2017-03-28 | 00:00:00 | 46,00 | 47,58 | 45,83 | 47,45 | 4.137.100 | | 2017-03-29 | 00:00:00 | 47,44 | 49,93 | 47,37 | 49,76 | 5.019.600 | | 2017-03-30 | 00:00:00 | 50,00 | 50,47 | 48,75 | 48,98 | 7.162.900 | | 2017-03-31 | 00:00:00 | 48,82 | 49,31 | 47,94 | 48,21 | 5.024.900 | | 2017-04-03 | 00:00:00 | 48,37 | 48,53 | 46,58 | 46,97 | 4.992.600 | | 2017-04-04 | 00:00:00 | 47,11 | 47,71 | 46,51 | 47,64 | 6.301.100 | | 2017-04-05 | 00:00:00 | 48,24 | 48,59 | 47,10 | 47,21 | 5.831.900 | | 2017-04-06 | 00:00:00 | 47,65 | 48,28 | 47,50 | 48,24 | 3.643.400 | | 2017-04-07 | 00:00:00 | 48,35 | 48,77 | 47,98 | 48,05 | 2.138.100 | | 2017-04-10 | 00:00:00 | 48,56 | 50,30 | 48,55 | 49,97 | 4.228.500 | | 2017-04-11 | 00:00:00 | 50,52 | 51,17 | 49,79 | 51,11 | 6.037.800 | | 2017-04-12 | 00:00:00 | 51,00 | 52,10 | 50,31 | 50,57 | 6.358.700 | | 2017-04-13 | 00:00:00 | 50,41 | 50,79 | 49,16 | 49,44 | 3.451.900 | | 2017-04-17 | 00:00:00 | 49,42 | 49,57 | 48,92 | 49,41 | 3.406.500 | | 2017-04-18 | 00:00:00 | 48,94 | 49,19 | 47,95 | 48,19 | 3.572.800 | | 2017-04-19 | 00:00:00 | 48,26 | 48,52 | 46,56 | 46,70 | 3.992.700 | | 2017-04-20 | 00:00:00 | 46,89 | 47,39 | 46,35 | 46,89 | 3.336.500 | | 2017-04-21 | 00:00:00 | 46,60 | 47,59 | 46,60 | 47,31 | 3.319.200 | | 2017-04-24 | 00:00:00 | 47,96 | 48,00 | 47,16 | 47,66 | 3.782.700 | | 2017-04-25 | 00:00:00 | 47,84 | 48,80 | 47,37 | 48,64 | 5.367.800 | | 2017-04-26 | 00:00:00 | 51,10 | 52,00 | 49,28 | 49,51 | 8.542.300 | | 2017-04-27 | 00:00:00 | 49,05 | 49,91 | 47,99 | 49,76 | 5.803.100 | | 2017-04-28 | 00:00:00 | 50,26 | 50,35 | 48,77 | 48,83 | 2.993.400 | | 2017-05-01 | 00:00:00 | 48,64 | 48,80 | 47,81 | 47,97 | 3.416.000 | | 2017-05-02 | 00:00:00 | 48,22 | 48,32 | 46,75 | 47,01 | 3.295.100 | | 2017-05-03 | 00:00:00 | 46,81 | 47,40 | 46,55 | 46,87 | 3.658.300 | | | << < 101 102 103 104 105 106 107 108 109 110 111 112 113 114 115 116 117 118 119 > >> |
|
