(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 | | 2001-12-03 | 00:00:00 | 57,50 | 58,82 | 57,30 | 58,40 | 4.105.800 | | 2001-12-04 | 00:00:00 | 58,35 | 58,80 | 57,20 | 58,75 | 3.216.900 | | 2001-12-05 | 00:00:00 | 59,15 | 60,62 | 58,82 | 60,26 | 3.815.400 | | 2001-12-06 | 00:00:00 | 59,92 | 59,93 | 58,62 | 58,79 | 2.560.800 | | 2001-12-07 | 00:00:00 | 58,40 | 58,99 | 57,60 | 58,49 | 2.737.800 | | 2001-12-10 | 00:00:00 | 58,00 | 58,49 | 57,33 | 58,03 | 1.895.400 | | 2001-12-11 | 00:00:00 | 58,05 | 58,20 | 57,50 | 57,53 | 1.552.200 | | 2001-12-12 | 00:00:00 | 57,53 | 58,50 | 57,06 | 58,01 | 3.093.000 | | 2001-12-13 | 00:00:00 | 57,00 | 57,99 | 56,62 | 57,40 | 1.903.200 | | 2001-12-14 | 00:00:00 | 57,50 | 58,39 | 57,40 | 58,25 | 1.214.700 | | 2001-12-17 | 00:00:00 | 58,26 | 58,90 | 57,60 | 57,87 | 1.730.400 | | 2001-12-18 | 00:00:00 | 57,87 | 58,97 | 57,87 | 58,76 | 2.163.000 | | 2001-12-19 | 00:00:00 | 58,74 | 59,95 | 58,55 | 59,80 | 1.871.400 | | 2001-12-20 | 00:00:00 | 59,97 | 60,50 | 59,62 | 60,05 | 1.799.400 | | 2001-12-21 | 00:00:00 | 60,50 | 61,00 | 60,10 | 60,42 | 2.167.200 | | 2001-12-24 | 00:00:00 | 60,60 | 61,39 | 60,60 | 61,12 | 773.100 | | 2001-12-26 | 00:00:00 | 61,19 | 62,36 | 61,19 | 61,70 | 2.212.500 | | 2001-12-27 | 00:00:00 | 61,35 | 62,90 | 61,11 | 62,59 | 2.118.000 | | 2001-12-28 | 00:00:00 | 63,19 | 63,50 | 62,85 | 63,28 | 1.383.900 | | 2001-12-31 | 00:00:00 | 63,20 | 63,35 | 62,50 | 62,50 | 1.111.500 | | 2002-01-02 | 00:00:00 | 62,40 | 62,41 | 61,26 | 62,15 | 1.511.100 | | 2002-01-03 | 00:00:00 | 62,20 | 62,50 | 61,22 | 61,33 | 1.280.700 | | 2002-01-04 | 00:00:00 | 61,58 | 62,00 | 61,22 | 61,66 | 1.254.900 | | 2002-01-07 | 00:00:00 | 61,51 | 62,35 | 61,42 | 62,00 | 1.384.200 | | 2002-01-08 | 00:00:00 | 61,60 | 62,00 | 60,85 | 60,85 | 2.354.400 | | 2002-01-09 | 00:00:00 | 60,70 | 61,50 | 60,28 | 61,09 | 2.351.700 | | 2002-01-10 | 00:00:00 | 60,96 | 61,24 | 60,70 | 60,99 | 1.702.500 | | 2002-01-11 | 00:00:00 | 60,79 | 61,05 | 59,91 | 59,91 | 1.232.700 | | 2002-01-14 | 00:00:00 | 59,40 | 59,95 | 58,79 | 58,98 | 1.945.200 | | 2002-01-15 | 00:00:00 | 59,35 | 60,46 | 59,30 | 60,45 | 1.472.700 | | 2002-01-16 | 00:00:00 | 59,60 | 60,03 | 59,20 | 59,38 | 1.344.600 | | 2002-01-17 | 00:00:00 | 59,50 | 59,60 | 58,56 | 58,64 | 1.588.800 | | 2002-01-18 | 00:00:00 | 58,89 | 59,25 | 58,26 | 58,28 | 1.745.100 | | 2002-01-22 | 00:00:00 | 58,45 | 58,83 | 57,60 | 57,75 | 1.420.200 | | 2002-01-23 | 00:00:00 | 58,10 | 59,85 | 58,10 | 58,20 | 1.705.800 | | 2002-01-24 | 00:00:00 | 58,35 | 59,79 | 58,35 | 59,50 | 1.351.800 | | 2002-01-25 | 00:00:00 | 59,59 | 60,55 | 59,52 | 59,80 | 1.170.300 | | 2002-01-28 | 00:00:00 | 60,15 | 60,23 | 59,40 | 59,61 | 972.600 | | 2002-01-29 | 00:00:00 | 59,00 | 59,55 | 58,56 | 59,01 | 1.692.300 | | 2002-01-30 | 00:00:00 | 59,01 | 59,89 | 58,50 | 59,36 | 3.344.700 | | 2002-01-31 | 00:00:00 | 59,45 | 61,36 | 59,45 | 61,36 | 2.141.400 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
