(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 | | 2018-05-22 | 00:00:00 | 65,24 | 65,72 | 63,47 | 63,82 | 3.283.714 | | 2018-05-23 | 00:00:00 | 63,20 | 64,32 | 62,61 | 63,12 | 5.567.117 | | 2018-05-24 | 00:00:00 | 62,14 | 62,98 | 61,67 | 62,40 | 2.965.551 | | 2018-05-25 | 00:00:00 | 60,78 | 60,78 | 58,35 | 59,16 | 6.229.107 | | 2018-05-29 | 00:00:00 | 58,43 | 59,79 | 58,24 | 59,43 | 3.660.625 | | 2018-05-30 | 00:00:00 | 60,10 | 61,72 | 59,82 | 60,96 | 3.439.852 | | 2018-05-31 | 00:00:00 | 60,35 | 61,48 | 60,10 | 60,42 | 3.125.232 | | 2018-06-01 | 00:00:00 | 60,67 | 62,20 | 60,13 | 61,80 | 3.788.901 | | 2018-06-04 | 00:00:00 | 62,13 | 62,84 | 60,51 | 60,83 | 3.032.505 | | 2018-06-05 | 00:00:00 | 60,36 | 61,57 | 60,05 | 61,08 | 2.493.100 | | 2018-06-06 | 00:00:00 | 61,11 | 61,90 | 60,69 | 61,57 | 2.697.889 | | 2018-06-07 | 00:00:00 | 62,10 | 62,66 | 61,83 | 62,33 | 2.990.410 | | 2018-06-08 | 00:00:00 | 62,35 | 62,37 | 61,42 | 61,84 | 2.093.295 | | 2018-06-11 | 00:00:00 | 61,87 | 62,19 | 61,28 | 61,80 | 2.444.761 | | 2018-06-12 | 00:00:00 | 61,72 | 62,11 | 60,41 | 60,47 | 2.965.602 | | 2018-06-13 | 00:00:00 | 60,48 | 60,92 | 59,78 | 60,49 | 2.822.032 | | 2018-06-14 | 00:00:00 | 61,09 | 61,34 | 60,26 | 60,97 | 3.279.924 | | 2018-06-15 | 00:00:00 | 60,14 | 60,44 | 59,06 | 60,04 | 6.625.585 | | 2018-06-18 | 00:00:00 | 60,04 | 61,88 | 59,39 | 61,60 | 4.559.165 | | 2018-06-19 | 00:00:00 | 60,04 | 61,81 | 60,04 | 61,40 | 2.634.015 | | 2018-06-20 | 00:00:00 | 62,30 | 63,16 | 61,72 | 62,64 | 5.572.060 | | 2018-06-21 | 00:00:00 | 62,21 | 62,31 | 61,36 | 61,71 | 3.545.607 | | 2018-06-22 | 00:00:00 | 63,60 | 65,22 | 63,29 | 64,57 | 6.864.506 | | 2018-06-25 | 00:00:00 | 64,17 | 64,58 | 62,14 | 62,29 | 4.374.910 | | 2018-06-26 | 00:00:00 | 62,72 | 63,96 | 61,91 | 63,77 | 2.553.787 | | 2018-06-27 | 00:00:00 | 64,89 | 67,15 | 64,85 | 65,57 | 5.399.900 | | 2018-06-28 | 00:00:00 | 65,93 | 66,33 | 64,88 | 65,56 | 3.294.441 | | 2018-06-29 | 00:00:00 | 66,27 | 68,40 | 66,09 | 66,89 | 5.443.229 | | 2018-07-02 | 00:00:00 | 65,87 | 66,23 | 64,44 | 64,89 | 3.023.821 | | 2018-07-03 | 00:00:00 | 65,91 | 67,68 | 65,56 | 65,96 | 1.713.376 | | 2018-07-05 | 00:00:00 | 66,62 | 66,92 | 65,82 | 66,38 | 2.664.304 | | 2018-07-06 | 00:00:00 | 65,71 | 67,89 | 65,63 | 67,55 | 2.139.275 | | 2018-07-09 | 00:00:00 | 68,15 | 69,25 | 67,78 | 69,21 | 2.639.298 | | 2018-07-10 | 00:00:00 | 69,90 | 71,14 | 69,00 | 69,32 | 1.147.096 | | 2018-07-11 | 00:00:00 | 68,48 | 69,02 | 66,02 | 66,82 | 3.845.126 | | 2018-07-12 | 00:00:00 | 67,42 | 67,78 | 65,65 | 66,74 | 3.117.541 | | 2018-07-13 | 00:00:00 | 66,81 | 67,46 | 66,40 | 66,54 | 3.040.947 | | 2018-07-16 | 00:00:00 | 65,13 | 65,81 | 63,37 | 63,88 | 3.649.009 | | 2018-07-17 | 00:00:00 | 63,22 | 63,84 | 62,62 | 63,46 | 3.666.659 | | 2018-07-18 | 00:00:00 | 63,08 | 64,44 | 62,02 | 64,14 | 2.801.316 | | 2018-07-19 | 00:00:00 | 64,14 | 65,00 | 64,09 | 64,50 | 2.442.657 | | | << < 101 102 103 104 105 106 107 108 109 110 111 112 113 114 115 116 117 118 119 > >> |
|
