(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 | | 2018-01-26 | 00:00:00 | 53,54 | 53,85 | 53,20 | 53,69 | 2.171.560 | | 2018-01-29 | 00:00:00 | 53,15 | 53,56 | 52,20 | 52,31 | 3.255.202 | | 2018-01-30 | 00:00:00 | 51,66 | 51,84 | 50,33 | 50,52 | 4.102.958 | | 2018-01-31 | 00:00:00 | 50,63 | 50,81 | 49,58 | 50,51 | 4.533.165 | | 2018-02-01 | 00:00:00 | 50,57 | 51,32 | 50,21 | 50,59 | 3.306.245 | | 2018-02-02 | 00:00:00 | 49,94 | 49,94 | 47,56 | 47,79 | 5.430.472 | | 2018-02-05 | 00:00:00 | 45,68 | 47,90 | 44,44 | 44,49 | 9.296.457 | | 2018-02-06 | 00:00:00 | 43,55 | 46,37 | 43,48 | 45,96 | 5.153.365 | | 2018-02-07 | 00:00:00 | 45,99 | 46,83 | 43,99 | 44,11 | 4.225.193 | | 2018-02-08 | 00:00:00 | 44,32 | 44,85 | 42,99 | 43,00 | 5.759.220 | | 2018-02-09 | 00:00:00 | 43,54 | 43,55 | 40,37 | 42,12 | 6.559.224 | | 2018-02-12 | 00:00:00 | 42,95 | 44,73 | 42,51 | 44,14 | 6.799.952 | | 2018-02-13 | 00:00:00 | 43,57 | 43,85 | 42,58 | 42,80 | 4.839.536 | | 2018-02-14 | 00:00:00 | 42,34 | 45,59 | 42,01 | 45,37 | 6.238.222 | | 2018-02-15 | 00:00:00 | 45,28 | 45,56 | 43,50 | 45,53 | 4.645.946 | | 2018-02-16 | 00:00:00 | 45,12 | 46,13 | 44,86 | 45,65 | 4.392.022 | | 2018-02-20 | 00:00:00 | 45,75 | 46,53 | 45,64 | 45,84 | 4.424.421 | | 2018-02-21 | 00:00:00 | 45,52 | 46,40 | 44,95 | 45,23 | 5.532.063 | | 2018-02-22 | 00:00:00 | 45,49 | 47,27 | 45,35 | 47,08 | 5.403.183 | | 2018-02-23 | 00:00:00 | 47,15 | 47,96 | 46,94 | 47,87 | 4.401.434 | | 2018-02-26 | 00:00:00 | 48,37 | 48,47 | 47,41 | 47,78 | 4.778.637 | | 2018-02-27 | 00:00:00 | 47,51 | 48,66 | 46,46 | 46,47 | 4.405.772 | | 2018-02-28 | 00:00:00 | 47,16 | 47,58 | 45,39 | 45,42 | 4.125.384 | | 2018-03-01 | 00:00:00 | 45,36 | 46,56 | 45,27 | 45,67 | 5.393.923 | | 2018-03-02 | 00:00:00 | 45,13 | 46,75 | 44,21 | 46,68 | 3.981.591 | | 2018-03-05 | 00:00:00 | 46,48 | 48,72 | 46,33 | 48,44 | 5.796.137 | | 2018-03-06 | 00:00:00 | 48,71 | 49,22 | 48,11 | 48,48 | 4.533.297 | | 2018-03-07 | 00:00:00 | 47,78 | 48,32 | 45,89 | 46,48 | 3.999.845 | | 2018-03-08 | 00:00:00 | 47,21 | 47,33 | 46,01 | 46,70 | 4.880.844 | | 2018-03-09 | 00:00:00 | 47,35 | 48,54 | 47,14 | 48,46 | 4.412.875 | | 2018-03-12 | 00:00:00 | 48,25 | 49,40 | 48,17 | 48,65 | 3.065.265 | | 2018-03-13 | 00:00:00 | 49,18 | 49,60 | 48,25 | 48,40 | 4.777.739 | | 2018-03-14 | 00:00:00 | 48,57 | 49,21 | 48,28 | 48,57 | 2.657.637 | | 2018-03-15 | 00:00:00 | 49,00 | 49,52 | 48,15 | 48,86 | 3.538.697 | | 2018-03-16 | 00:00:00 | 48,39 | 49,56 | 47,79 | 48,98 | 4.721.973 | | 2018-03-19 | 00:00:00 | 48,73 | 48,95 | 46,64 | 46,96 | 3.560.773 | | 2018-03-20 | 00:00:00 | 47,35 | 48,77 | 47,30 | 48,39 | 2.417.663 | | 2018-03-21 | 00:00:00 | 48,88 | 51,20 | 48,83 | 50,69 | 3.635.526 | | 2018-03-22 | 00:00:00 | 49,93 | 51,01 | 49,68 | 50,10 | 3.485.358 | | 2018-03-23 | 00:00:00 | 50,73 | 50,99 | 49,39 | 49,46 | 4.410.942 | | 2018-03-26 | 00:00:00 | 50,40 | 50,51 | 49,18 | 50,48 | 2.646.329 | | | << < 101 102 103 104 105 106 107 108 109 110 111 112 113 114 115 116 117 118 119 > >> |
|
