(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 2024-04-24 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2017-06-29 | 00:00:00 | 42,23 | 43,48 | 42,10 | 43,00 | 8.055.168 | | 2017-06-30 | 00:00:00 | 43,42 | 44,24 | 42,96 | 43,87 | 4.734.626 | | 2017-07-03 | 00:00:00 | 44,19 | 45,67 | 44,19 | 45,42 | 2.604.673 | | 2017-07-05 | 00:00:00 | 44,88 | 45,07 | 43,05 | 43,36 | 5.874.754 | | 2017-07-06 | 00:00:00 | 43,75 | 44,48 | 42,74 | 42,83 | 3.925.366 | | 2017-07-07 | 00:00:00 | 42,41 | 42,45 | 41,01 | 41,79 | 5.898.828 | | 2017-07-10 | 00:00:00 | 41,63 | 42,72 | 41,45 | 42,46 | 3.822.062 | | 2017-07-11 | 00:00:00 | 42,28 | 43,28 | 41,88 | 43,06 | 2.977.257 | | 2017-07-12 | 00:00:00 | 43,77 | 44,19 | 42,79 | 43,13 | 3.637.974 | | 2017-07-13 | 00:00:00 | 43,13 | 43,35 | 42,75 | 43,31 | 2.747.776 | | 2017-07-14 | 00:00:00 | 43,47 | 44,12 | 43,33 | 43,96 | 3.298.835 | | 2017-07-17 | 00:00:00 | 43,70 | 44,22 | 43,56 | 43,59 | 2.427.485 | | 2017-07-18 | 00:00:00 | 43,94 | 44,10 | 43,14 | 43,36 | 2.180.201 | | 2017-07-19 | 00:00:00 | 43,26 | 45,03 | 43,24 | 44,94 | 3.368.506 | | 2017-07-20 | 00:00:00 | 45,35 | 45,40 | 43,96 | 44,05 | 2.820.456 | | 2017-07-21 | 00:00:00 | 43,89 | 44,22 | 43,28 | 43,46 | 3.380.427 | | 2017-07-24 | 00:00:00 | 43,76 | 44,24 | 43,51 | 44,13 | 3.965.759 | | 2017-07-25 | 00:00:00 | 44,96 | 45,94 | 44,96 | 45,37 | 5.732.606 | | 2017-07-26 | 00:00:00 | 46,20 | 46,59 | 43,42 | 43,47 | 7.438.676 | | 2017-07-27 | 00:00:00 | 43,44 | 43,99 | 42,95 | 43,98 | 4.477.123 | | 2017-07-28 | 00:00:00 | 43,83 | 45,91 | 43,83 | 44,80 | 4.956.368 | | 2017-07-31 | 00:00:00 | 44,75 | 44,96 | 43,74 | 44,54 | 3.697.078 | | 2017-08-01 | 00:00:00 | 44,51 | 44,51 | 43,05 | 43,16 | 4.384.672 | | 2017-08-02 | 00:00:00 | 42,72 | 44,24 | 42,36 | 44,00 | 3.341.089 | | 2017-08-03 | 00:00:00 | 44,07 | 44,30 | 42,67 | 43,21 | 3.626.959 | | 2017-08-04 | 00:00:00 | 43,26 | 44,55 | 43,26 | 44,35 | 4.473.774 | | 2017-08-07 | 00:00:00 | 44,01 | 44,12 | 42,65 | 42,86 | 4.356.119 | | 2017-08-08 | 00:00:00 | 42,72 | 43,77 | 42,40 | 42,62 | 2.681.137 | | 2017-08-09 | 00:00:00 | 42,90 | 43,15 | 41,97 | 42,36 | 2.697.519 | | 2017-08-10 | 00:00:00 | 42,61 | 43,03 | 41,63 | 41,74 | 3.525.279 | | 2017-08-11 | 00:00:00 | 41,52 | 41,91 | 41,05 | 41,33 | 2.096.529 | | 2017-08-14 | 00:00:00 | 41,36 | 41,47 | 40,52 | 40,54 | 3.837.051 | | 2017-08-15 | 00:00:00 | 40,42 | 40,90 | 39,78 | 40,70 | 2.985.707 | | 2017-08-16 | 00:00:00 | 40,77 | 40,83 | 39,16 | 39,29 | 3.391.880 | | 2017-08-17 | 00:00:00 | 39,11 | 39,42 | 38,26 | 38,37 | 4.717.233 | | 2017-08-18 | 00:00:00 | 38,22 | 39,15 | 37,55 | 38,45 | 6.387.266 | | 2017-08-21 | 00:00:00 | 38,36 | 38,48 | 37,59 | 38,09 | 3.084.875 | | 2017-08-22 | 00:00:00 | 38,31 | 38,62 | 38,03 | 38,60 | 3.721.998 | | 2017-08-23 | 00:00:00 | 38,36 | 39,27 | 38,17 | 38,79 | 4.012.360 | | 2017-08-24 | 00:00:00 | 38,65 | 38,78 | 38,20 | 38,36 | 2.009.495 | | 2017-08-25 | 00:00:00 | 38,42 | 38,93 | 38,18 | 38,50 | 2.626.550 | | | << < 101 102 103 104 105 106 107 108 109 110 111 112 113 114 115 116 117 118 119 > >> |
|
