(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 | | 2002-09-19 | 00:00:00 | 67,82 | 67,82 | 65,85 | 65,89 | 2.411.400 | | 2002-09-20 | 00:00:00 | 66,50 | 66,95 | 66,10 | 66,35 | 1.598.100 | | 2002-09-23 | 00:00:00 | 65,35 | 66,98 | 65,20 | 66,09 | 1.906.500 | | 2002-09-24 | 00:00:00 | 66,01 | 66,09 | 64,20 | 64,47 | 2.353.200 | | 2002-09-25 | 00:00:00 | 65,20 | 66,24 | 64,66 | 65,90 | 1.767.300 | | 2002-09-26 | 00:00:00 | 66,70 | 68,50 | 66,50 | 68,41 | 1.278.300 | | 2002-09-27 | 00:00:00 | 68,41 | 69,85 | 67,84 | 67,93 | 1.769.400 | | 2002-09-30 | 00:00:00 | 67,25 | 68,70 | 65,90 | 67,88 | 1.906.200 | | 2002-10-01 | 00:00:00 | 68,40 | 69,70 | 67,98 | 69,35 | 2.285.400 | | 2002-10-02 | 00:00:00 | 68,90 | 71,48 | 68,60 | 68,64 | 1.937.700 | | 2002-10-03 | 00:00:00 | 68,69 | 70,39 | 68,45 | 69,00 | 1.811.100 | | 2002-10-04 | 00:00:00 | 68,75 | 69,62 | 66,41 | 67,05 | 1.977.000 | | 2002-10-07 | 00:00:00 | 66,80 | 67,62 | 65,50 | 65,72 | 2.266.500 | | 2002-10-08 | 00:00:00 | 65,50 | 65,90 | 63,30 | 64,60 | 2.560.200 | | 2002-10-09 | 00:00:00 | 64,20 | 64,70 | 62,12 | 62,35 | 2.203.500 | | 2002-10-10 | 00:00:00 | 62,25 | 65,29 | 61,30 | 64,88 | 3.099.300 | | 2002-10-11 | 00:00:00 | 64,89 | 65,60 | 62,80 | 63,52 | 6.492.600 | | 2002-10-14 | 00:00:00 | 63,52 | 65,55 | 63,52 | 65,50 | 2.453.700 | | 2002-10-15 | 00:00:00 | 67,00 | 67,90 | 66,95 | 67,61 | 2.567.100 | | 2002-10-16 | 00:00:00 | 67,61 | 67,72 | 65,60 | 65,80 | 1.447.500 | | 2002-10-17 | 00:00:00 | 66,30 | 67,01 | 66,30 | 66,80 | 2.032.800 | | 2002-10-18 | 00:00:00 | 66,81 | 66,81 | 64,87 | 65,05 | 2.769.600 | | 2002-10-21 | 00:00:00 | 65,05 | 66,30 | 64,80 | 65,80 | 1.626.300 | | 2002-10-22 | 00:00:00 | 65,10 | 65,10 | 63,45 | 64,27 | 2.932.200 | | 2002-10-23 | 00:00:00 | 64,28 | 65,85 | 63,77 | 65,85 | 1.356.600 | | 2002-10-24 | 00:00:00 | 65,85 | 65,85 | 57,67 | 57,77 | 15.387.600 | | 2002-10-25 | 00:00:00 | 57,78 | 58,45 | 52,00 | 52,14 | 10.647.900 | | 2002-10-28 | 00:00:00 | 52,15 | 52,99 | 51,25 | 52,30 | 5.149.800 | | 2002-10-29 | 00:00:00 | 51,80 | 51,80 | 49,40 | 49,68 | 5.282.700 | | 2002-10-30 | 00:00:00 | 49,95 | 51,18 | 49,80 | 51,00 | 5.503.200 | | 2002-10-31 | 00:00:00 | 51,35 | 51,70 | 50,42 | 51,30 | 4.556.100 | | 2002-11-01 | 00:00:00 | 51,30 | 52,46 | 50,90 | 51,84 | 4.276.200 | | 2002-11-04 | 00:00:00 | 52,10 | 52,40 | 51,14 | 51,55 | 2.631.900 | | 2002-11-05 | 00:00:00 | 51,56 | 51,60 | 50,00 | 51,30 | 2.623.200 | | 2002-11-06 | 00:00:00 | 51,75 | 52,02 | 51,19 | 51,78 | 2.883.300 | | 2002-11-07 | 00:00:00 | 51,60 | 51,95 | 50,84 | 51,15 | 1.931.100 | | 2002-11-08 | 00:00:00 | 51,16 | 52,40 | 50,89 | 51,92 | 3.296.100 | | 2002-11-11 | 00:00:00 | 51,70 | 52,90 | 51,70 | 52,15 | 3.061.800 | | 2002-11-12 | 00:00:00 | 52,70 | 53,27 | 52,32 | 52,41 | 2.990.100 | | 2002-11-13 | 00:00:00 | 52,20 | 52,60 | 51,19 | 51,25 | 3.234.300 | | 2002-11-14 | 00:00:00 | 51,50 | 53,26 | 51,50 | 53,13 | 3.766.800 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
