(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 2023-04-01 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2003-12-26 | 00:00:00 | 53,35 | 53,50 | 53,16 | 53,22 | 959.700 | | 2003-12-29 | 00:00:00 | 53,25 | 53,44 | 53,05 | 53,26 | 1.966.200 | | 2003-12-30 | 00:00:00 | 53,26 | 53,91 | 53,20 | 53,66 | 2.111.400 | | 2003-12-31 | 00:00:00 | 53,66 | 53,79 | 52,61 | 53,17 | 2.361.000 | | 2004-01-02 | 00:00:00 | 53,25 | 53,89 | 53,24 | 53,73 | 1.931.700 | | 2004-01-05 | 00:00:00 | 54,10 | 55,19 | 53,92 | 55,08 | 2.968.800 | | 2004-01-06 | 00:00:00 | 55,72 | 56,22 | 55,31 | 56,20 | 4.595.700 | | 2004-01-07 | 00:00:00 | 56,20 | 56,51 | 55,62 | 56,06 | 4.057.200 | | 2004-01-08 | 00:00:00 | 56,15 | 57,00 | 55,76 | 56,81 | 3.391.200 | | 2004-01-09 | 00:00:00 | 56,41 | 58,33 | 55,97 | 57,46 | 4.693.800 | | 2004-01-12 | 00:00:00 | 57,25 | 57,70 | 56,95 | 57,50 | 3.048.900 | | 2004-01-13 | 00:00:00 | 57,50 | 58,62 | 57,34 | 57,39 | 3.433.800 | | 2004-01-14 | 00:00:00 | 57,39 | 57,85 | 57,10 | 57,46 | 1.963.200 | | 2004-01-15 | 00:00:00 | 57,55 | 57,95 | 56,35 | 56,38 | 3.071.100 | | 2004-01-16 | 00:00:00 | 56,92 | 57,03 | 56,33 | 56,72 | 2.653.500 | | 2004-01-20 | 00:00:00 | 57,01 | 58,32 | 56,87 | 58,23 | 2.032.200 | | 2004-01-21 | 00:00:00 | 58,26 | 59,02 | 57,83 | 58,77 | 2.256.600 | | 2004-01-22 | 00:00:00 | 58,68 | 58,91 | 57,36 | 57,45 | 3.221.100 | | 2004-01-23 | 00:00:00 | 57,60 | 57,98 | 57,28 | 57,43 | 2.792.400 | | 2004-01-26 | 00:00:00 | 57,43 | 57,48 | 56,66 | 57,14 | 2.097.000 | | 2004-01-27 | 00:00:00 | 56,87 | 57,82 | 56,77 | 57,17 | 2.478.300 | | 2004-01-28 | 00:00:00 | 56,85 | 57,79 | 56,53 | 56,70 | 3.053.100 | | 2004-01-29 | 00:00:00 | 56,76 | 57,16 | 56,02 | 56,39 | 3.389.700 | | 2004-01-30 | 00:00:00 | 56,40 | 56,70 | 55,74 | 56,39 | 2.016.000 | | 2004-02-02 | 00:00:00 | 56,23 | 57,76 | 56,15 | 57,25 | 2.211.300 | | 2004-02-03 | 00:00:00 | 57,26 | 57,91 | 57,06 | 57,70 | 2.301.900 | | 2004-02-04 | 00:00:00 | 57,70 | 57,72 | 56,97 | 57,24 | 2.400.600 | | 2004-02-05 | 00:00:00 | 57,28 | 57,48 | 56,02 | 56,39 | 2.590.200 | | 2004-02-06 | 00:00:00 | 56,23 | 57,16 | 56,23 | 57,01 | 1.689.600 | | 2004-02-09 | 00:00:00 | 57,26 | 58,44 | 57,24 | 58,10 | 3.095.400 | | 2004-02-10 | 00:00:00 | 58,10 | 59,56 | 57,88 | 59,53 | 3.382.500 | | 2004-02-11 | 00:00:00 | 59,45 | 60,73 | 58,93 | 60,49 | 3.318.600 | | 2004-02-12 | 00:00:00 | 60,39 | 60,74 | 60,03 | 60,62 | 2.382.900 | | 2004-02-13 | 00:00:00 | 60,37 | 60,65 | 59,91 | 60,34 | 3.466.800 | | 2004-02-17 | 00:00:00 | 60,70 | 60,94 | 60,51 | 60,79 | 3.941.400 | | 2004-02-18 | 00:00:00 | 60,91 | 61,39 | 60,46 | 61,25 | 2.903.700 | | 2004-02-19 | 00:00:00 | 61,25 | 62,07 | 61,05 | 61,53 | 3.105.300 | | 2004-02-20 | 00:00:00 | 62,02 | 62,29 | 61,27 | 61,55 | 2.910.000 | | 2004-02-23 | 00:00:00 | 61,55 | 61,83 | 60,91 | 61,45 | 1.780.200 | | 2004-02-24 | 00:00:00 | 61,40 | 61,82 | 61,15 | 61,47 | 1.590.900 | | 2004-02-25 | 00:00:00 | 61,12 | 62,45 | 61,07 | 62,33 | 2.099.100 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
