(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 | | 2017-08-25 | 00:00:00 | 38,42 | 38,93 | 38,18 | 38,50 | 2.626.550 | | 2017-08-28 | 00:00:00 | 38,61 | 38,66 | 37,41 | 38,30 | 3.571.675 | | 2017-08-29 | 00:00:00 | 37,91 | 38,22 | 37,37 | 38,13 | 3.755.402 | | 2017-08-30 | 00:00:00 | 37,82 | 38,53 | 37,25 | 38,43 | 3.470.064 | | 2017-08-31 | 00:00:00 | 38,73 | 39,33 | 38,19 | 38,90 | 3.410.892 | | 2017-09-01 | 00:00:00 | 38,98 | 39,62 | 38,51 | 39,45 | 2.022.579 | | 2017-09-05 | 00:00:00 | 39,77 | 40,14 | 39,43 | 40,06 | 5.125.552 | | 2017-09-06 | 00:00:00 | 40,33 | 41,25 | 40,08 | 41,04 | 2.767.955 | | 2017-09-07 | 00:00:00 | 40,88 | 41,37 | 40,60 | 41,33 | 3.165.516 | | 2017-09-08 | 00:00:00 | 41,15 | 41,33 | 40,01 | 40,27 | 3.443.195 | | 2017-09-11 | 00:00:00 | 40,40 | 41,07 | 40,24 | 40,92 | 3.555.187 | | 2017-09-12 | 00:00:00 | 41,08 | 41,85 | 40,75 | 41,42 | 3.355.691 | | 2017-09-13 | 00:00:00 | 41,54 | 42,40 | 41,54 | 42,13 | 5.298.383 | | 2017-09-14 | 00:00:00 | 42,21 | 42,81 | 41,95 | 42,25 | 5.023.190 | | 2017-09-15 | 00:00:00 | 41,99 | 42,23 | 41,56 | 42,17 | 4.490.372 | | 2017-09-18 | 00:00:00 | 41,99 | 42,67 | 41,99 | 42,48 | 3.760.543 | | 2017-09-19 | 00:00:00 | 42,54 | 42,80 | 42,08 | 42,73 | 3.209.649 | | 2017-09-20 | 00:00:00 | 42,99 | 43,57 | 42,91 | 43,46 | 4.040.059 | | 2017-09-21 | 00:00:00 | 43,43 | 43,82 | 43,01 | 43,63 | 3.521.150 | | 2017-09-22 | 00:00:00 | 43,51 | 44,54 | 43,48 | 44,50 | 3.424.923 | | 2017-09-25 | 00:00:00 | 44,87 | 46,27 | 44,76 | 46,10 | 6.352.878 | | 2017-09-26 | 00:00:00 | 45,85 | 46,50 | 45,46 | 46,32 | 3.775.794 | | 2017-09-27 | 00:00:00 | 46,29 | 47,06 | 45,80 | 46,94 | 4.703.919 | | 2017-09-28 | 00:00:00 | 47,14 | 47,68 | 46,12 | 46,54 | 6.827.265 | | 2017-09-29 | 00:00:00 | 46,36 | 47,19 | 46,08 | 46,89 | 3.485.038 | | 2017-10-02 | 00:00:00 | 46,07 | 46,40 | 45,57 | 46,29 | 3.886.875 | | 2017-10-03 | 00:00:00 | 46,24 | 46,24 | 45,31 | 45,69 | 3.364.124 | | 2017-10-04 | 00:00:00 | 46,00 | 46,12 | 45,10 | 45,26 | 2.289.127 | | 2017-10-05 | 00:00:00 | 45,57 | 46,02 | 45,32 | 45,51 | 3.506.100 | | 2017-10-06 | 00:00:00 | 44,82 | 45,03 | 44,20 | 44,59 | 4.538.631 | | 2017-10-09 | 00:00:00 | 44,65 | 44,81 | 44,10 | 44,33 | 2.253.116 | | 2017-10-10 | 00:00:00 | 44,89 | 45,23 | 44,19 | 44,31 | 3.185.667 | | 2017-10-11 | 00:00:00 | 44,33 | 44,59 | 43,85 | 44,33 | 3.747.243 | | 2017-10-12 | 00:00:00 | 43,80 | 44,31 | 43,36 | 44,20 | 2.760.047 | | 2017-10-13 | 00:00:00 | 44,74 | 45,40 | 44,63 | 44,99 | 2.619.714 | | 2017-10-16 | 00:00:00 | 45,39 | 46,44 | 45,34 | 46,04 | 4.422.370 | | 2017-10-17 | 00:00:00 | 46,06 | 46,19 | 45,49 | 45,96 | 2.878.127 | | 2017-10-18 | 00:00:00 | 46,03 | 46,79 | 45,80 | 45,87 | 2.153.681 | | 2017-10-19 | 00:00:00 | 45,33 | 45,89 | 44,82 | 45,05 | 1.952.709 | | 2017-10-20 | 00:00:00 | 45,25 | 45,34 | 44,69 | 45,03 | 2.947.045 | | 2017-10-23 | 00:00:00 | 45,29 | 45,73 | 44,79 | 45,21 | 4.685.298 | | | << < 101 102 103 104 105 106 107 108 109 110 111 112 113 114 115 116 117 118 119 > >> |
|
