(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 | | 2017-10-23 | 00:00:00 | 45,29 | 45,73 | 44,79 | 45,21 | 4.685.298 | | 2017-10-24 | 00:00:00 | 45,99 | 46,71 | 43,73 | 44,06 | 8.091.447 | | 2017-10-25 | 00:00:00 | 43,07 | 43,34 | 41,03 | 42,25 | 11.776.636 | | 2017-10-26 | 00:00:00 | 42,26 | 42,38 | 40,26 | 41,28 | 6.707.515 | | 2017-10-27 | 00:00:00 | 40,79 | 43,77 | 40,55 | 43,54 | 6.488.293 | | 2017-10-30 | 00:00:00 | 43,72 | 44,59 | 43,44 | 43,66 | 5.268.361 | | 2017-10-31 | 00:00:00 | 43,56 | 44,44 | 43,48 | 44,16 | 4.061.388 | | 2017-11-01 | 00:00:00 | 44,70 | 45,99 | 43,75 | 44,30 | 4.652.015 | | 2017-11-02 | 00:00:00 | 44,13 | 44,84 | 43,68 | 44,41 | 3.493.288 | | 2017-11-03 | 00:00:00 | 44,28 | 45,80 | 44,18 | 45,46 | 5.034.258 | | 2017-11-06 | 00:00:00 | 45,69 | 48,29 | 45,54 | 48,23 | 6.481.754 | | 2017-11-07 | 00:00:00 | 48,30 | 48,73 | 47,63 | 47,95 | 3.479.287 | | 2017-12-14 | 00:00:00 | 43,83 | 43,85 | 42,35 | 42,67 | 7.656.785 | | 2017-12-15 | 00:00:00 | 43,81 | 44,66 | 43,35 | 43,40 | 8.079.524 | | 2017-12-18 | 00:00:00 | 43,66 | 44,31 | 43,34 | 43,60 | 3.890.102 | | 2017-12-19 | 00:00:00 | 43,97 | 43,98 | 43,03 | 43,36 | 5.358.479 | | 2017-12-20 | 00:00:00 | 43,46 | 44,04 | 43,15 | 43,99 | 3.324.792 | | 2017-12-21 | 00:00:00 | 44,06 | 46,44 | 44,01 | 46,34 | 6.332.763 | | 2017-12-22 | 00:00:00 | 46,59 | 47,16 | 46,20 | 47,01 | 2.716.079 | | 2017-12-26 | 00:00:00 | 47,25 | 48,57 | 47,08 | 48,46 | 3.579.789 | | 2017-12-27 | 00:00:00 | 48,40 | 48,56 | 47,71 | 48,14 | 2.463.303 | | 2017-12-28 | 00:00:00 | 48,29 | 48,75 | 48,17 | 48,36 | 3.229.724 | | 2017-12-29 | 00:00:00 | 48,54 | 48,54 | 47,07 | 47,47 | 2.764.405 | | 2018-01-02 | 00:00:00 | 47,97 | 48,04 | 47,02 | 47,85 | 2.873.686 | | 2018-01-03 | 00:00:00 | 48,04 | 49,90 | 47,84 | 49,40 | 3.666.766 | | 2018-01-04 | 00:00:00 | 49,43 | 50,64 | 49,07 | 50,59 | 3.773.899 | | 2018-01-05 | 00:00:00 | 51,34 | 52,55 | 50,85 | 52,16 | 6.773.326 | | 2018-01-08 | 00:00:00 | 52,26 | 52,55 | 51,60 | 52,49 | 3.991.929 | | 2018-01-09 | 00:00:00 | 52,62 | 52,90 | 51,97 | 52,46 | 3.274.836 | | 2018-01-10 | 00:00:00 | 52,74 | 53,36 | 52,42 | 53,00 | 3.373.826 | | 2018-01-11 | 00:00:00 | 53,41 | 55,48 | 53,18 | 54,72 | 5.516.410 | | 2018-01-12 | 00:00:00 | 54,60 | 55,05 | 53,61 | 54,54 | 3.675.094 | | 2018-01-16 | 00:00:00 | 54,67 | 54,82 | 53,34 | 53,54 | 5.020.109 | | 2018-01-17 | 00:00:00 | 53,90 | 54,65 | 53,37 | 54,02 | 4.135.798 | | 2018-01-18 | 00:00:00 | 53,84 | 54,56 | 53,38 | 53,84 | 3.170.212 | | 2018-01-19 | 00:00:00 | 53,08 | 53,08 | 51,65 | 52,61 | 9.060.156 | | 2018-01-22 | 00:00:00 | 52,64 | 53,52 | 51,62 | 53,47 | 4.918.182 | | 2018-01-23 | 00:00:00 | 53,92 | 54,33 | 53,12 | 53,62 | 3.852.988 | | 2018-01-24 | 00:00:00 | 53,55 | 54,25 | 53,14 | 53,88 | 3.028.715 | | 2018-01-25 | 00:00:00 | 54,30 | 54,52 | 53,24 | 53,59 | 4.539.997 | | 2018-01-26 | 00:00:00 | 53,54 | 53,85 | 53,20 | 53,69 | 2.171.560 | | | << < 101 102 103 104 105 106 107 108 109 110 111 112 113 114 115 116 117 118 119 > >> |
|
