(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 2023-03-23 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2005-07-29 | 00:00:00 | 120,98 | 120,98 | 117,86 | 117,86 | 2.867.700 | | 2005-08-01 | 00:00:00 | 118,10 | 119,01 | 117,80 | 118,30 | 3.081.600 | | 2005-08-02 | 00:00:00 | 118,44 | 120,08 | 118,38 | 119,55 | 3.177.900 | | 2005-08-03 | 00:00:00 | 119,67 | 120,57 | 118,30 | 119,07 | 3.357.000 | | 2005-08-04 | 00:00:00 | 119,13 | 121,26 | 118,53 | 119,59 | 2.370.900 | | 2005-08-05 | 00:00:00 | 119,90 | 120,60 | 118,32 | 120,36 | 3.672.600 | | 2005-08-08 | 00:00:00 | 122,50 | 126,05 | 121,97 | 124,74 | 5.673.300 | | 2005-08-09 | 00:00:00 | 124,89 | 125,50 | 122,67 | 123,00 | 4.874.700 | | 2005-08-10 | 00:00:00 | 124,30 | 125,09 | 122,85 | 124,43 | 5.378.400 | | 2005-08-11 | 00:00:00 | 125,00 | 127,08 | 124,29 | 126,80 | 3.910.800 | | 2005-08-12 | 00:00:00 | 129,46 | 129,70 | 127,11 | 129,48 | 5.056.500 | | 2005-08-15 | 00:00:00 | 129,49 | 129,95 | 127,20 | 127,28 | 4.420.800 | | 2005-08-16 | 00:00:00 | 128,28 | 128,93 | 125,70 | 125,73 | 4.017.900 | | 2005-08-17 | 00:00:00 | 125,20 | 126,90 | 121,46 | 121,76 | 4.707.300 | | 2005-08-18 | 00:00:00 | 120,00 | 123,48 | 120,00 | 121,97 | 4.919.100 | | 2005-08-19 | 00:00:00 | 123,10 | 124,24 | 122,76 | 123,67 | 3.509.400 | | 2005-08-22 | 00:00:00 | 124,20 | 125,72 | 122,45 | 123,55 | 3.675.300 | | 2005-08-23 | 00:00:00 | 123,60 | 125,24 | 122,19 | 123,35 | 3.167.400 | | 2005-08-24 | 00:00:00 | 124,40 | 124,87 | 122,60 | 123,63 | 4.427.100 | | 2005-08-25 | 00:00:00 | 123,74 | 124,18 | 122,74 | 123,92 | 2.325.000 | | 2005-08-26 | 00:00:00 | 124,22 | 124,75 | 121,91 | 122,10 | 3.191.100 | | 2005-08-29 | 00:00:00 | 126,00 | 126,00 | 123,10 | 124,89 | 6.075.300 | | 2005-08-30 | 00:00:00 | 125,60 | 127,76 | 125,11 | 126,00 | 6.270.600 | | 2005-08-31 | 00:00:00 | 126,01 | 128,63 | 125,50 | 127,10 | 10.326.000 | | 2005-09-01 | 00:00:00 | 128,10 | 134,64 | 128,01 | 134,27 | 8.581.500 | | 2005-09-02 | 00:00:00 | 133,00 | 133,05 | 130,60 | 132,57 | 6.363.900 | | 2005-09-06 | 00:00:00 | 134,40 | 135,26 | 130,14 | 133,10 | 5.535.000 | | 2005-09-07 | 00:00:00 | 133,95 | 136,23 | 132,72 | 133,06 | 6.179.700 | | 2005-09-08 | 00:00:00 | 133,50 | 135,80 | 131,98 | 132,48 | 4.683.600 | | 2005-09-09 | 00:00:00 | 133,76 | 137,60 | 133,75 | 137,40 | 4.831.800 | | 2005-09-12 | 00:00:00 | 135,65 | 136,41 | 132,32 | 133,23 | 5.375.400 | | 2005-09-13 | 00:00:00 | 133,75 | 135,47 | 133,45 | 133,92 | 6.102.000 | | 2005-09-14 | 00:00:00 | 134,32 | 137,19 | 133,84 | 136,88 | 4.855.200 | | 2005-09-15 | 00:00:00 | 137,49 | 139,05 | 134,85 | 136,03 | 4.819.800 | | 2005-09-16 | 00:00:00 | 135,72 | 135,72 | 133,25 | 133,52 | 6.817.500 | | 2005-09-19 | 00:00:00 | 136,99 | 140,29 | 136,70 | 139,31 | 5.229.900 | | 2005-09-20 | 00:00:00 | 138,42 | 139,52 | 137,19 | 138,80 | 3.540.300 | | 2005-09-21 | 00:00:00 | 142,17 | 142,50 | 137,74 | 139,38 | 5.168.700 | | 2005-09-22 | 00:00:00 | 140,05 | 141,27 | 134,50 | 136,81 | 6.777.000 | | 2005-09-23 | 00:00:00 | 135,18 | 135,70 | 132,60 | 134,11 | 4.968.900 | | 2005-09-26 | 00:00:00 | 133,25 | 137,75 | 132,60 | 137,35 | 4.312.500 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
