(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 2024-04-25 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2018-03-26 | 00:00:00 | 50,40 | 50,51 | 49,18 | 50,48 | 2.646.329 | | 2018-03-27 | 00:00:00 | 50,54 | 50,95 | 49,43 | 49,87 | 3.127.625 | | 2018-03-28 | 00:00:00 | 50,15 | 50,53 | 48,34 | 48,73 | 3.973.143 | | 2018-03-29 | 00:00:00 | 49,09 | 51,01 | 49,07 | 50,62 | 3.358.585 | | 2018-04-02 | 00:00:00 | 50,24 | 50,32 | 47,52 | 48,50 | 3.658.165 | | 2018-04-03 | 00:00:00 | 48,79 | 50,67 | 48,33 | 50,45 | 3.706.877 | | 2018-04-04 | 00:00:00 | 49,38 | 51,13 | 49,06 | 51,01 | 3.307.147 | | 2018-04-05 | 00:00:00 | 51,49 | 53,22 | 51,42 | 52,54 | 5.161.438 | | 2018-04-06 | 00:00:00 | 52,01 | 52,74 | 49,86 | 51,09 | 3.765.660 | | 2018-04-09 | 00:00:00 | 51,87 | 52,70 | 51,23 | 51,60 | 4.161.699 | | 2018-04-10 | 00:00:00 | 52,55 | 54,23 | 52,38 | 53,69 | 5.508.807 | | 2018-04-11 | 00:00:00 | 53,60 | 55,54 | 53,50 | 54,93 | 4.891.864 | | 2018-04-12 | 00:00:00 | 54,98 | 55,98 | 54,47 | 55,00 | 4.832.029 | | 2018-04-13 | 00:00:00 | 55,55 | 56,94 | 55,38 | 56,32 | 7.047.858 | | 2018-04-16 | 00:00:00 | 56,50 | 56,72 | 55,58 | 56,24 | 4.002.547 | | 2018-04-17 | 00:00:00 | 56,29 | 56,66 | 55,80 | 56,33 | 3.572.697 | | 2018-04-18 | 00:00:00 | 57,00 | 58,63 | 56,90 | 57,92 | 6.115.304 | | 2018-04-19 | 00:00:00 | 58,25 | 58,98 | 57,72 | 58,20 | 3.790.516 | | 2018-04-20 | 00:00:00 | 57,99 | 58,15 | 57,37 | 57,81 | 4.378.615 | | 2018-04-23 | 00:00:00 | 57,55 | 58,68 | 56,97 | 58,54 | 3.206.098 | | 2018-04-24 | 00:00:00 | 58,81 | 59,56 | 57,21 | 57,65 | 4.718.042 | | 2018-04-25 | 00:00:00 | 58,54 | 59,36 | 56,82 | 59,34 | 6.011.063 | | 2018-04-26 | 00:00:00 | 59,23 | 59,25 | 57,95 | 58,44 | 4.038.924 | | 2018-04-27 | 00:00:00 | 57,89 | 58,32 | 55,86 | 56,63 | 6.108.643 | | 2018-04-30 | 00:00:00 | 56,61 | 57,80 | 56,61 | 56,99 | 5.361.009 | | 2018-05-01 | 00:00:00 | 56,60 | 57,70 | 56,18 | 57,65 | 3.103.074 | | 2018-05-02 | 00:00:00 | 57,47 | 58,53 | 57,38 | 57,61 | 3.806.940 | | 2018-05-03 | 00:00:00 | 57,04 | 58,01 | 56,56 | 57,79 | 3.448.959 | | 2018-05-04 | 00:00:00 | 57,73 | 59,16 | 57,59 | 58,71 | 2.925.859 | | 2018-05-07 | 00:00:00 | 59,36 | 61,36 | 58,96 | 59,22 | 4.877.892 | | 2018-05-08 | 00:00:00 | 59,06 | 60,95 | 58,13 | 60,91 | 5.257.584 | | 2018-05-09 | 00:00:00 | 61,99 | 63,67 | 61,89 | 62,35 | 7.189.462 | | 2018-05-10 | 00:00:00 | 62,83 | 63,43 | 62,20 | 63,30 | 3.548.789 | | 2018-05-11 | 00:00:00 | 63,40 | 63,47 | 62,47 | 62,72 | 3.274.657 | | 2018-05-14 | 00:00:00 | 63,03 | 63,78 | 62,82 | 63,13 | 2.818.869 | | 2018-05-15 | 00:00:00 | 63,06 | 63,82 | 62,66 | 63,46 | 2.321.790 | | 2018-05-16 | 00:00:00 | 63,09 | 63,84 | 62,54 | 63,61 | 2.329.467 | | 2018-05-17 | 00:00:00 | 63,94 | 65,74 | 63,59 | 65,17 | 4.291.710 | | 2018-05-18 | 00:00:00 | 65,12 | 65,49 | 64,43 | 64,66 | 4.000.606 | | 2018-05-21 | 00:00:00 | 65,46 | 65,89 | 65,11 | 65,27 | 2.768.879 | | 2018-05-22 | 00:00:00 | 65,24 | 65,72 | 63,47 | 63,82 | 3.283.714 | | | << < 101 102 103 104 105 106 107 108 109 110 111 112 113 114 115 116 117 118 119 > >> |
|
