(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 2024-04-19 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2017-05-03 | 00:00:00 | 46,81 | 47,40 | 46,55 | 46,87 | 3.658.300 | | 2017-05-04 | 00:00:00 | 46,39 | 46,39 | 45,29 | 45,84 | 5.046.300 | | 2017-05-05 | 00:00:00 | 46,45 | 47,48 | 46,18 | 47,42 | 4.335.400 | | 2017-05-08 | 00:00:00 | 47,44 | 48,49 | 47,21 | 48,43 | 4.016.100 | | 2017-05-09 | 00:00:00 | 48,43 | 48,50 | 47,68 | 47,83 | 3.162.300 | | 2017-05-10 | 00:00:00 | 48,18 | 49,55 | 48,06 | 49,23 | 4.223.400 | | 2017-05-11 | 00:00:00 | 49,36 | 49,92 | 49,20 | 49,66 | 4.981.600 | | 2017-05-12 | 00:00:00 | 49,52 | 49,79 | 49,08 | 49,37 | 3.537.400 | | 2017-05-15 | 00:00:00 | 51,26 | 51,26 | 49,62 | 49,71 | 4.603.303 | | 2017-05-16 | 00:00:00 | 50,06 | 50,16 | 48,40 | 48,78 | 2.833.675 | | 2017-05-17 | 00:00:00 | 48,37 | 48,92 | 47,67 | 47,95 | 2.707.777 | | 2017-05-18 | 00:00:00 | 47,61 | 48,24 | 47,16 | 47,78 | 2.813.674 | | 2017-05-19 | 00:00:00 | 48,20 | 49,38 | 47,95 | 48,93 | 3.630.860 | | 2017-05-22 | 00:00:00 | 49,44 | 49,97 | 48,91 | 49,24 | 2.784.334 | | 2017-05-23 | 00:00:00 | 49,25 | 49,92 | 48,80 | 49,57 | 2.899.112 | | 2017-05-24 | 00:00:00 | 49,43 | 49,97 | 49,23 | 49,55 | 3.403.037 | | 2017-05-25 | 00:00:00 | 49,03 | 50,60 | 47,58 | 47,80 | 4.179.465 | | 2017-05-26 | 00:00:00 | 47,95 | 48,21 | 47,08 | 48,14 | 3.133.213 | | 2017-05-30 | 00:00:00 | 47,53 | 47,60 | 46,37 | 46,67 | 4.408.482 | | 2017-05-31 | 00:00:00 | 46,12 | 46,25 | 45,13 | 45,89 | 4.659.076 | | 2017-06-01 | 00:00:00 | 46,08 | 47,24 | 45,46 | 46,65 | 2.878.082 | | 2017-06-02 | 00:00:00 | 46,11 | 46,22 | 45,26 | 45,75 | 3.623.823 | | 2017-06-05 | 00:00:00 | 45,62 | 46,43 | 45,42 | 46,11 | 2.745.037 | | 2017-06-06 | 00:00:00 | 45,97 | 47,26 | 45,54 | 46,94 | 2.896.360 | | 2017-06-07 | 00:00:00 | 46,73 | 47,10 | 44,57 | 44,80 | 5.183.604 | | 2017-06-08 | 00:00:00 | 44,38 | 45,07 | 43,41 | 43,49 | 5.421.396 | | 2017-06-09 | 00:00:00 | 43,68 | 45,53 | 43,42 | 45,49 | 4.406.081 | | 2017-06-12 | 00:00:00 | 45,99 | 46,67 | 45,20 | 45,38 | 3.972.979 | | 2017-06-13 | 00:00:00 | 45,35 | 46,66 | 45,32 | 46,57 | 3.588.658 | | 2017-06-14 | 00:00:00 | 46,10 | 46,11 | 44,58 | 45,29 | 5.231.639 | | 2017-06-15 | 00:00:00 | 44,76 | 44,95 | 43,11 | 43,49 | 5.395.847 | | 2017-06-16 | 00:00:00 | 43,93 | 44,39 | 42,68 | 43,62 | 7.687.519 | | 2017-06-19 | 00:00:00 | 43,62 | 43,63 | 42,81 | 42,96 | 5.168.203 | | 2017-06-20 | 00:00:00 | 42,35 | 42,35 | 40,02 | 41,59 | 8.192.041 | | 2017-06-21 | 00:00:00 | 41,49 | 42,13 | 40,02 | 40,31 | 6.283.198 | | 2017-06-22 | 00:00:00 | 40,44 | 41,39 | 39,89 | 41,01 | 6.825.964 | | 2017-06-23 | 00:00:00 | 41,30 | 41,89 | 41,01 | 41,40 | 4.348.872 | | 2017-06-26 | 00:00:00 | 41,55 | 41,81 | 40,85 | 41,59 | 2.676.431 | | 2017-06-27 | 00:00:00 | 41,59 | 41,84 | 41,11 | 41,37 | 4.261.412 | | 2017-06-28 | 00:00:00 | 41,50 | 42,65 | 41,34 | 42,09 | 5.786.243 | | 2017-06-29 | 00:00:00 | 42,23 | 43,48 | 42,10 | 43,00 | 8.055.168 | | | << < 101 102 103 104 105 106 107 108 109 110 111 112 113 114 115 116 117 118 119 > >> |
|
