(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 | | 2003-10-29 | 00:00:00 | 54,00 | 55,25 | 53,20 | 54,18 | 6.655.800 | | 2003-10-30 | 00:00:00 | 54,02 | 54,02 | 52,27 | 52,40 | 4.243.500 | | 2003-10-31 | 00:00:00 | 52,65 | 52,67 | 51,61 | 51,62 | 4.705.200 | | 2003-11-03 | 00:00:00 | 51,61 | 51,70 | 50,58 | 50,80 | 4.198.800 | | 2003-11-04 | 00:00:00 | 50,60 | 50,83 | 49,95 | 50,49 | 2.406.600 | | 2003-11-05 | 00:00:00 | 50,30 | 50,72 | 49,83 | 49,98 | 2.493.900 | | 2003-11-06 | 00:00:00 | 50,00 | 50,18 | 49,64 | 49,89 | 2.074.200 | | 2003-11-07 | 00:00:00 | 50,00 | 50,16 | 49,67 | 49,98 | 1.586.100 | | 2003-11-10 | 00:00:00 | 49,83 | 49,96 | 49,20 | 49,29 | 2.106.900 | | 2003-11-11 | 00:00:00 | 49,13 | 49,36 | 48,79 | 49,20 | 1.098.600 | | 2003-11-12 | 00:00:00 | 49,60 | 49,97 | 49,29 | 49,70 | 3.012.300 | | 2003-11-13 | 00:00:00 | 49,52 | 49,92 | 49,29 | 49,85 | 3.090.000 | | 2003-11-14 | 00:00:00 | 49,85 | 50,17 | 49,40 | 49,97 | 1.855.500 | | 2003-11-17 | 00:00:00 | 49,97 | 49,97 | 48,28 | 48,43 | 7.440.600 | | 2003-11-18 | 00:00:00 | 48,55 | 48,55 | 47,60 | 48,08 | 6.792.300 | | 2003-11-19 | 00:00:00 | 48,12 | 48,78 | 48,07 | 48,55 | 7.249.800 | | 2003-11-20 | 00:00:00 | 48,25 | 48,25 | 47,62 | 47,62 | 9.525.300 | | 2003-11-21 | 00:00:00 | 47,80 | 47,80 | 46,96 | 47,02 | 4.584.000 | | 2003-11-24 | 00:00:00 | 47,04 | 47,12 | 46,80 | 46,93 | 4.042.200 | | 2003-11-25 | 00:00:00 | 47,00 | 47,30 | 47,00 | 47,20 | 3.253.500 | | 2003-11-26 | 00:00:00 | 47,25 | 47,70 | 47,09 | 47,60 | 3.246.300 | | 2003-11-28 | 00:00:00 | 47,64 | 47,65 | 47,33 | 47,37 | 476.700 | | 2003-12-01 | 00:00:00 | 47,74 | 47,74 | 46,58 | 47,00 | 3.796.800 | | 2003-12-02 | 00:00:00 | 47,08 | 47,08 | 46,30 | 46,37 | 3.909.000 | | 2003-12-03 | 00:00:00 | 46,60 | 46,82 | 46,09 | 46,21 | 2.771.400 | | 2003-12-04 | 00:00:00 | 46,16 | 47,23 | 46,15 | 47,18 | 3.645.000 | | 2003-12-05 | 00:00:00 | 47,16 | 47,22 | 46,79 | 46,99 | 1.770.900 | | 2003-12-08 | 00:00:00 | 47,15 | 47,62 | 46,88 | 47,48 | 2.659.800 | | 2003-12-09 | 00:00:00 | 49,40 | 50,15 | 49,09 | 49,64 | 9.049.200 | | 2003-12-10 | 00:00:00 | 49,73 | 50,45 | 49,42 | 49,99 | 7.398.000 | | 2003-12-11 | 00:00:00 | 50,20 | 50,25 | 49,63 | 50,10 | 2.924.400 | | 2003-12-12 | 00:00:00 | 50,25 | 50,48 | 50,05 | 50,18 | 3.679.800 | | 2003-12-15 | 00:00:00 | 49,97 | 49,98 | 49,55 | 49,68 | 2.119.800 | | 2003-12-16 | 00:00:00 | 49,72 | 50,28 | 49,70 | 50,10 | 3.521.700 | | 2003-12-17 | 00:00:00 | 50,26 | 51,10 | 50,10 | 50,92 | 4.728.000 | | 2003-12-18 | 00:00:00 | 51,12 | 53,75 | 51,12 | 53,50 | 7.406.100 | | 2003-12-19 | 00:00:00 | 53,60 | 54,08 | 52,88 | 53,23 | 3.487.800 | | 2003-12-22 | 00:00:00 | 52,97 | 53,19 | 52,76 | 52,96 | 2.156.700 | | 2003-12-23 | 00:00:00 | 52,78 | 52,98 | 52,15 | 52,44 | 2.398.800 | | 2003-12-24 | 00:00:00 | 52,55 | 53,54 | 52,29 | 53,40 | 1.113.000 | | 2003-12-26 | 00:00:00 | 53,35 | 53,50 | 53,16 | 53,22 | 959.700 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
