(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 2023-06-08 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2005-06-02 | 00:00:00 | 95,00 | 97,15 | 94,43 | 96,88 | 6.526.800 | | 2005-06-03 | 00:00:00 | 96,88 | 98,18 | 96,17 | 96,94 | 2.841.600 | | 2005-06-06 | 00:00:00 | 97,32 | 97,90 | 96,56 | 97,85 | 2.456.100 | | 2005-06-07 | 00:00:00 | 97,50 | 98,43 | 96,95 | 97,05 | 3.051.300 | | 2005-06-08 | 00:00:00 | 97,00 | 99,33 | 96,99 | 97,87 | 4.885.500 | | 2005-06-09 | 00:00:00 | 98,26 | 102,75 | 98,26 | 102,47 | 6.816.600 | | 2005-06-10 | 00:00:00 | 102,26 | 103,12 | 101,81 | 102,97 | 5.041.800 | | 2005-06-13 | 00:00:00 | 102,50 | 103,88 | 101,92 | 103,71 | 3.585.300 | | 2005-06-14 | 00:00:00 | 104,00 | 107,53 | 104,00 | 107,34 | 5.988.300 | | 2005-06-15 | 00:00:00 | 107,54 | 108,94 | 107,10 | 108,76 | 5.628.000 | | 2005-06-16 | 00:00:00 | 108,70 | 110,59 | 106,81 | 110,58 | 3.676.800 | | 2005-06-17 | 00:00:00 | 111,23 | 112,10 | 110,12 | 111,67 | 5.656.200 | | 2005-06-20 | 00:00:00 | 111,80 | 112,17 | 110,30 | 110,93 | 5.117.700 | | 2005-06-21 | 00:00:00 | 110,56 | 110,71 | 107,03 | 107,11 | 4.968.300 | | 2005-06-22 | 00:00:00 | 108,00 | 108,69 | 106,01 | 107,35 | 5.132.400 | | 2005-06-23 | 00:00:00 | 107,75 | 110,94 | 107,67 | 108,99 | 3.283.800 | | 2005-06-24 | 00:00:00 | 109,50 | 109,80 | 108,05 | 108,67 | 2.508.300 | | 2005-06-27 | 00:00:00 | 109,15 | 110,75 | 109,15 | 110,42 | 3.275.400 | | 2005-06-28 | 00:00:00 | 109,30 | 109,55 | 106,05 | 106,26 | 5.363.100 | | 2005-06-29 | 00:00:00 | 106,29 | 107,95 | 105,78 | 107,45 | 4.752.900 | | 2005-06-30 | 00:00:00 | 108,10 | 108,45 | 106,23 | 106,51 | 4.313.100 | | 2005-07-01 | 00:00:00 | 106,60 | 110,98 | 106,60 | 110,85 | 3.340.200 | | 2005-07-05 | 00:00:00 | 111,90 | 113,46 | 111,69 | 113,25 | 4.115.100 | | 2005-07-06 | 00:00:00 | 114,25 | 114,73 | 110,97 | 111,07 | 4.401.600 | | 2005-07-07 | 00:00:00 | 110,40 | 114,40 | 109,59 | 114,26 | 5.314.800 | | 2005-07-08 | 00:00:00 | 113,90 | 115,25 | 111,61 | 112,52 | 4.035.000 | | 2005-07-11 | 00:00:00 | 111,89 | 112,71 | 110,60 | 112,47 | 4.126.500 | | 2005-07-12 | 00:00:00 | 113,27 | 116,20 | 113,26 | 116,00 | 4.448.700 | | 2005-07-13 | 00:00:00 | 116,00 | 116,50 | 114,37 | 115,47 | 4.662.300 | | 2005-07-14 | 00:00:00 | 116,50 | 116,50 | 111,35 | 112,55 | 5.160.900 | | 2005-07-15 | 00:00:00 | 113,73 | 114,25 | 111,26 | 111,80 | 4.261.200 | | 2005-07-18 | 00:00:00 | 111,43 | 112,20 | 110,50 | 111,08 | 2.383.200 | | 2005-07-19 | 00:00:00 | 111,29 | 114,18 | 110,49 | 113,05 | 3.362.100 | | 2005-07-20 | 00:00:00 | 112,95 | 113,41 | 111,37 | 113,05 | 5.242.500 | | 2005-07-21 | 00:00:00 | 113,10 | 114,66 | 112,80 | 113,52 | 6.108.000 | | 2005-07-22 | 00:00:00 | 114,36 | 119,26 | 113,66 | 119,03 | 5.536.800 | | 2005-07-25 | 00:00:00 | 118,95 | 120,21 | 117,25 | 117,81 | 3.677.400 | | 2005-07-26 | 00:00:00 | 118,21 | 118,80 | 116,77 | 118,42 | 2.760.300 | | 2005-07-27 | 00:00:00 | 118,40 | 118,70 | 115,12 | 118,22 | 4.231.500 | | 2005-07-28 | 00:00:00 | 118,76 | 120,24 | 118,00 | 119,58 | 2.952.000 | | 2005-07-29 | 00:00:00 | 120,98 | 120,98 | 117,86 | 117,86 | 2.867.700 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
