(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 2024-04-19 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2003-07-08 | 00:00:00 | 48,35 | 48,43 | 48,10 | 48,27 | 1.811.400 | | 2003-07-09 | 00:00:00 | 48,35 | 49,23 | 48,30 | 49,04 | 1.402.800 | | 2003-07-10 | 00:00:00 | 48,84 | 48,85 | 47,96 | 48,35 | 1.376.100 | | 2003-07-11 | 00:00:00 | 48,30 | 48,40 | 47,67 | 47,99 | 1.296.600 | | 2003-07-14 | 00:00:00 | 48,09 | 48,11 | 47,39 | 47,52 | 1.688.100 | | 2003-07-15 | 00:00:00 | 47,53 | 47,78 | 47,00 | 47,66 | 1.967.100 | | 2003-07-16 | 00:00:00 | 47,60 | 48,15 | 47,59 | 47,83 | 1.977.600 | | 2003-07-17 | 00:00:00 | 47,83 | 48,24 | 47,59 | 48,11 | 1.417.500 | | 2003-07-18 | 00:00:00 | 48,60 | 48,90 | 48,25 | 48,73 | 1.568.100 | | 2003-07-21 | 00:00:00 | 48,75 | 49,16 | 48,51 | 48,75 | 2.795.400 | | 2003-07-22 | 00:00:00 | 48,60 | 49,13 | 48,51 | 48,85 | 2.233.800 | | 2003-07-23 | 00:00:00 | 48,87 | 49,10 | 48,73 | 49,00 | 1.691.100 | | 2003-07-24 | 00:00:00 | 49,00 | 49,46 | 48,70 | 48,80 | 1.707.000 | | 2003-07-25 | 00:00:00 | 48,90 | 49,25 | 47,90 | 48,12 | 7.745.100 | | 2003-07-28 | 00:00:00 | 48,15 | 48,16 | 47,00 | 47,20 | 5.408.400 | | 2003-07-29 | 00:00:00 | 46,00 | 48,50 | 46,00 | 47,80 | 4.419.300 | | 2003-07-30 | 00:00:00 | 47,81 | 47,94 | 47,43 | 47,45 | 2.941.800 | | 2003-07-31 | 00:00:00 | 47,48 | 47,74 | 46,94 | 46,97 | 2.955.000 | | 2003-08-01 | 00:00:00 | 46,86 | 47,10 | 45,83 | 46,37 | 2.823.600 | | 2003-08-04 | 00:00:00 | 46,37 | 46,42 | 45,60 | 45,77 | 1.563.600 | | 2003-08-05 | 00:00:00 | 45,65 | 45,73 | 45,18 | 45,33 | 2.599.800 | | 2003-08-06 | 00:00:00 | 45,37 | 45,85 | 45,04 | 45,81 | 2.135.700 | | 2003-08-07 | 00:00:00 | 45,97 | 47,28 | 45,90 | 47,20 | 2.592.300 | | 2003-08-08 | 00:00:00 | 47,75 | 47,75 | 46,97 | 47,28 | 1.868.100 | | 2003-08-11 | 00:00:00 | 47,28 | 47,54 | 46,76 | 47,00 | 1.990.200 | | 2003-08-12 | 00:00:00 | 47,00 | 47,00 | 46,54 | 46,98 | 1.312.200 | | 2003-08-13 | 00:00:00 | 47,30 | 47,34 | 46,69 | 47,11 | 2.714.400 | | 2003-08-14 | 00:00:00 | 47,15 | 47,27 | 46,54 | 46,93 | 2.048.100 | | 2003-08-15 | 00:00:00 | 47,20 | 47,27 | 46,56 | 46,75 | 1.211.100 | | 2003-08-18 | 00:00:00 | 47,00 | 47,00 | 46,35 | 46,61 | 1.319.700 | | 2003-08-19 | 00:00:00 | 46,46 | 46,60 | 45,85 | 46,04 | 1.636.500 | | 2003-08-20 | 00:00:00 | 46,03 | 46,50 | 45,52 | 46,50 | 3.313.800 | | 2003-08-21 | 00:00:00 | 46,73 | 47,13 | 46,57 | 46,96 | 1.444.200 | | 2003-08-22 | 00:00:00 | 47,07 | 47,16 | 46,30 | 46,31 | 770.400 | | 2003-08-25 | 00:00:00 | 46,46 | 47,16 | 46,46 | 47,10 | 1.738.200 | | 2003-08-26 | 00:00:00 | 46,85 | 46,97 | 45,95 | 46,30 | 1.818.600 | | 2003-08-27 | 00:00:00 | 46,40 | 46,61 | 46,16 | 46,48 | 1.108.500 | | 2003-08-28 | 00:00:00 | 46,40 | 46,98 | 46,08 | 46,93 | 1.116.000 | | 2003-08-29 | 00:00:00 | 46,73 | 47,15 | 46,53 | 47,15 | 1.020.600 | | 2003-09-02 | 00:00:00 | 47,65 | 48,05 | 47,50 | 47,95 | 1.947.600 | | 2003-09-03 | 00:00:00 | 47,78 | 48,43 | 47,57 | 48,31 | 2.017.500 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
