(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 2023-03-29 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2003-09-03 | 00:00:00 | 47,78 | 48,43 | 47,57 | 48,31 | 2.017.500 | | 2003-09-04 | 00:00:00 | 48,31 | 48,42 | 47,93 | 48,15 | 1.234.500 | | 2003-09-05 | 00:00:00 | 48,20 | 48,49 | 47,57 | 48,45 | 1.780.200 | | 2003-09-08 | 00:00:00 | 48,97 | 49,21 | 48,64 | 49,20 | 1.235.400 | | 2003-09-09 | 00:00:00 | 49,44 | 50,06 | 48,94 | 49,67 | 3.333.000 | | 2003-09-10 | 00:00:00 | 49,30 | 49,47 | 48,90 | 49,02 | 1.887.000 | | 2003-09-11 | 00:00:00 | 48,90 | 49,08 | 48,55 | 48,67 | 1.737.300 | | 2003-09-12 | 00:00:00 | 48,56 | 48,94 | 48,37 | 48,88 | 1.487.100 | | 2003-09-15 | 00:00:00 | 48,95 | 48,98 | 48,37 | 48,68 | 1.116.600 | | 2003-09-16 | 00:00:00 | 48,77 | 49,01 | 48,36 | 48,95 | 1.140.600 | | 2003-09-17 | 00:00:00 | 48,97 | 48,97 | 48,04 | 48,20 | 1.395.000 | | 2003-09-18 | 00:00:00 | 48,12 | 48,40 | 47,71 | 48,38 | 1.853.700 | | 2003-09-19 | 00:00:00 | 48,40 | 49,18 | 48,29 | 49,18 | 1.482.300 | | 2003-09-22 | 00:00:00 | 49,10 | 49,16 | 48,77 | 48,90 | 1.159.500 | | 2003-09-23 | 00:00:00 | 48,90 | 49,52 | 48,90 | 49,37 | 2.147.400 | | 2003-09-24 | 00:00:00 | 49,90 | 50,84 | 49,85 | 50,28 | 2.928.900 | | 2003-09-25 | 00:00:00 | 50,27 | 50,90 | 49,88 | 49,93 | 1.679.100 | | 2003-09-26 | 00:00:00 | 49,93 | 49,93 | 49,30 | 49,60 | 1.469.100 | | 2003-09-29 | 00:00:00 | 49,52 | 49,95 | 49,25 | 49,79 | 1.381.800 | | 2003-09-30 | 00:00:00 | 49,54 | 50,39 | 49,17 | 50,10 | 1.841.100 | | 2003-10-01 | 00:00:00 | 50,60 | 51,24 | 50,33 | 51,24 | 1.735.200 | | 2003-10-02 | 00:00:00 | 50,99 | 51,89 | 50,93 | 51,89 | 1.902.900 | | 2003-10-03 | 00:00:00 | 52,49 | 53,08 | 52,39 | 52,71 | 2.899.800 | | 2003-10-06 | 00:00:00 | 52,59 | 52,81 | 52,50 | 52,81 | 1.515.300 | | 2003-10-07 | 00:00:00 | 52,66 | 52,80 | 52,02 | 52,78 | 1.385.100 | | 2003-10-08 | 00:00:00 | 52,66 | 52,68 | 52,17 | 52,53 | 1.494.900 | | 2003-10-09 | 00:00:00 | 52,80 | 53,06 | 52,51 | 53,06 | 1.212.900 | | 2003-10-10 | 00:00:00 | 53,01 | 53,83 | 53,00 | 53,83 | 1.155.600 | | 2003-10-13 | 00:00:00 | 53,96 | 54,01 | 53,61 | 53,84 | 1.325.400 | | 2003-10-14 | 00:00:00 | 53,84 | 53,84 | 53,11 | 53,50 | 1.251.900 | | 2003-10-15 | 00:00:00 | 53,75 | 53,75 | 52,82 | 53,10 | 1.476.900 | | 2003-10-16 | 00:00:00 | 52,85 | 53,64 | 52,85 | 53,42 | 858.600 | | 2003-10-17 | 00:00:00 | 53,44 | 53,48 | 52,64 | 52,97 | 1.425.300 | | 2003-10-20 | 00:00:00 | 52,57 | 53,04 | 52,38 | 52,78 | 1.059.600 | | 2003-10-21 | 00:00:00 | 52,78 | 52,98 | 52,56 | 52,71 | 1.696.800 | | 2003-10-22 | 00:00:00 | 52,51 | 52,79 | 52,27 | 52,71 | 1.347.600 | | 2003-10-23 | 00:00:00 | 52,44 | 52,95 | 52,02 | 52,92 | 971.100 | | 2003-10-24 | 00:00:00 | 53,20 | 53,29 | 52,60 | 52,87 | 971.400 | | 2003-10-27 | 00:00:00 | 52,67 | 53,40 | 52,51 | 53,17 | 1.331.100 | | 2003-10-28 | 00:00:00 | 53,21 | 53,73 | 53,07 | 53,60 | 1.618.200 | | 2003-10-29 | 00:00:00 | 54,00 | 55,25 | 53,20 | 54,18 | 6.655.800 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
