(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 2023-09-27 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2005-09-26 | 00:00:00 | 133,25 | 137,75 | 132,60 | 137,35 | 4.312.500 | | 2005-09-27 | 00:00:00 | 136,13 | 137,36 | 135,23 | 136,76 | 3.498.900 | | 2005-09-28 | 00:00:00 | 139,66 | 139,66 | 135,39 | 138,25 | 4.517.700 | | 2005-09-29 | 00:00:00 | 139,50 | 139,71 | 137,00 | 139,15 | 3.863.400 | | 2005-09-30 | 00:00:00 | 138,96 | 139,82 | 136,70 | 137,50 | 2.758.200 | | 2005-10-03 | 00:00:00 | 138,30 | 138,99 | 135,82 | 136,20 | 3.409.800 | | 2005-10-04 | 00:00:00 | 135,00 | 135,05 | 131,60 | 131,79 | 4.489.500 | | 2005-10-05 | 00:00:00 | 132,04 | 132,36 | 122,85 | 123,20 | 9.508.500 | | 2005-10-06 | 00:00:00 | 122,69 | 122,69 | 114,50 | 117,46 | 16.735.500 | | 2005-10-07 | 00:00:00 | 118,46 | 121,62 | 116,15 | 119,96 | 9.220.200 | | 2005-10-10 | 00:00:00 | 119,51 | 119,95 | 117,22 | 118,11 | 4.524.900 | | 2005-10-11 | 00:00:00 | 119,55 | 122,70 | 119,37 | 121,64 | 4.702.800 | | 2005-10-12 | 00:00:00 | 121,41 | 122,00 | 117,40 | 118,46 | 5.003.100 | | 2005-10-13 | 00:00:00 | 117,50 | 118,35 | 111,82 | 115,77 | 8.563.200 | | 2005-10-14 | 00:00:00 | 114,25 | 118,42 | 112,20 | 118,01 | 8.411.100 | | 2005-10-17 | 00:00:00 | 119,45 | 121,97 | 119,10 | 120,79 | 6.560.400 | | 2005-10-18 | 00:00:00 | 119,79 | 122,27 | 116,15 | 116,15 | 7.348.200 | | 2005-10-19 | 00:00:00 | 117,20 | 119,50 | 113,70 | 119,05 | 6.582.300 | | 2005-10-20 | 00:00:00 | 118,00 | 118,50 | 110,90 | 112,75 | 8.303.400 | | 2005-10-21 | 00:00:00 | 113,80 | 117,96 | 113,00 | 116,29 | 7.619.400 | | 2005-10-24 | 00:00:00 | 115,65 | 120,15 | 115,00 | 120,06 | 4.701.000 | | 2005-10-25 | 00:00:00 | 120,21 | 123,37 | 118,52 | 121,31 | 5.596.800 | | 2005-10-26 | 00:00:00 | 119,00 | 123,32 | 110,00 | 122,20 | 10.591.800 | | 2005-10-27 | 00:00:00 | 122,50 | 123,32 | 117,82 | 118,31 | 6.005.100 | | 2005-10-28 | 00:00:00 | 118,00 | 123,48 | 115,84 | 122,91 | 5.549.700 | | 2005-10-31 | 00:00:00 | 123,21 | 126,50 | 123,21 | 125,10 | 7.276.200 | | 2005-11-01 | 00:00:00 | 124,00 | 126,66 | 123,70 | 125,00 | 5.764.800 | | 2005-11-02 | 00:00:00 | 124,75 | 129,90 | 124,25 | 129,56 | 7.722.300 | | 2005-11-03 | 00:00:00 | 129,85 | 131,43 | 129,10 | 131,19 | 4.855.500 | | 2005-11-04 | 00:00:00 | 130,86 | 130,99 | 127,25 | 128,80 | 4.490.400 | | 2005-11-07 | 00:00:00 | 128,51 | 128,75 | 125,22 | 125,64 | 4.711.500 | | 2005-11-08 | 00:00:00 | 125,32 | 129,52 | 124,37 | 129,14 | 7.716.000 | | 2005-11-09 | 00:00:00 | 128,19 | 131,58 | 126,46 | 128,00 | 7.249.500 | | 2005-11-10 | 00:00:00 | 127,00 | 127,42 | 121,78 | 122,06 | 7.079.700 | | 2005-11-11 | 00:00:00 | 123,40 | 125,24 | 122,25 | 124,89 | 4.293.600 | | 2005-11-14 | 00:00:00 | 126,50 | 126,68 | 124,05 | 125,30 | 3.628.200 | | 2005-11-15 | 00:00:00 | 125,00 | 128,89 | 123,60 | 124,94 | 5.213.700 | | 2005-11-16 | 00:00:00 | 126,41 | 128,60 | 124,52 | 128,49 | 4.737.600 | | 2005-11-17 | 00:00:00 | 129,98 | 130,65 | 126,75 | 127,98 | 5.315.400 | | 2005-11-18 | 00:00:00 | 129,45 | 129,50 | 126,76 | 128,64 | 4.071.300 | | 2005-11-21 | 00:00:00 | 129,14 | 130,45 | 127,65 | 130,40 | 3.195.900 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
