(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 2024-04-20 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2005-11-21 | 00:00:00 | 129,14 | 130,45 | 127,65 | 130,40 | 3.195.900 | | 2005-11-22 | 00:00:00 | 131,40 | 132,84 | 131,00 | 132,71 | 4.116.600 | | 2005-11-23 | 00:00:00 | 131,25 | 133,35 | 128,52 | 131,58 | 4.699.500 | | 2005-11-25 | 00:00:00 | 131,85 | 132,49 | 130,80 | 131,23 | 825.300 | | 2005-11-28 | 00:00:00 | 129,70 | 129,70 | 122,71 | 122,71 | 6.393.900 | | 2005-11-29 | 00:00:00 | 120,50 | 123,75 | 120,00 | 121,61 | 8.780.100 | | 2005-11-30 | 00:00:00 | 121,80 | 124,40 | 121,25 | 122,52 | 4.863.600 | | 2005-12-01 | 00:00:00 | 124,30 | 127,25 | 124,12 | 126,34 | 4.267.200 | | 2005-12-02 | 00:00:00 | 126,50 | 127,00 | 123,13 | 125,50 | 5.290.200 | | 2005-12-05 | 00:00:00 | 127,00 | 127,59 | 125,05 | 125,93 | 5.364.600 | | 2005-12-06 | 00:00:00 | 125,29 | 127,95 | 124,40 | 126,10 | 3.983.400 | | 2005-12-07 | 00:00:00 | 126,70 | 127,64 | 123,05 | 123,91 | 4.521.600 | | 2005-12-08 | 00:00:00 | 124,92 | 126,42 | 123,93 | 125,61 | 4.274.400 | | 2005-12-09 | 00:00:00 | 124,37 | 124,49 | 122,40 | 123,16 | 3.549.900 | | 2005-12-12 | 00:00:00 | 125,50 | 126,09 | 124,10 | 125,02 | 4.955.400 | | 2005-12-13 | 00:00:00 | 126,80 | 131,00 | 126,17 | 128,95 | 7.261.800 | | 2005-12-14 | 00:00:00 | 127,95 | 131,93 | 127,95 | 131,69 | 5.485.800 | | 2005-12-15 | 00:00:00 | 131,00 | 132,00 | 128,38 | 128,95 | 4.395.300 | | 2005-12-16 | 00:00:00 | 128,46 | 128,95 | 126,35 | 126,65 | 4.003.500 | | 2005-12-19 | 00:00:00 | 127,33 | 128,84 | 124,60 | 125,53 | 5.010.600 | | 2005-12-20 | 00:00:00 | 127,80 | 131,99 | 127,80 | 130,07 | 7.186.200 | | 2005-12-21 | 00:00:00 | 130,38 | 131,64 | 129,00 | 130,20 | 4.558.200 | | 2005-12-22 | 00:00:00 | 130,84 | 131,20 | 128,11 | 128,55 | 2.805.600 | | 2005-12-23 | 00:00:00 | 127,99 | 128,71 | 126,49 | 128,06 | 2.974.500 | | 2005-12-27 | 00:00:00 | 126,55 | 126,80 | 122,02 | 122,75 | 5.415.000 | | 2005-12-28 | 00:00:00 | 123,01 | 127,37 | 123,01 | 126,57 | 3.887.700 | | 2005-12-29 | 00:00:00 | 126,32 | 128,87 | 125,12 | 125,69 | 3.844.200 | | 2005-12-30 | 00:00:00 | 124,25 | 128,12 | 124,25 | 126,82 | 2.436.900 | | 2006-01-03 | 00:00:00 | 128,50 | 134,94 | 128,50 | 133,63 | 8.587.500 | | 2006-01-04 | 00:00:00 | 132,00 | 135,89 | 131,50 | 135,41 | 6.210.000 | | 2006-01-05 | 00:00:00 | 134,55 | 135,26 | 130,61 | 134,44 | 5.397.600 | | 2006-01-06 | 00:00:00 | 136,40 | 138,50 | 136,05 | 137,00 | 3.599.100 | | 2006-01-09 | 00:00:00 | 136,80 | 139,80 | 135,70 | 138,48 | 4.923.900 | | 2006-01-10 | 00:00:00 | 137,85 | 142,74 | 137,80 | 141,84 | 4.916.100 | | 2006-01-11 | 00:00:00 | 139,75 | 143,40 | 138,51 | 142,17 | 4.724.700 | | 2006-01-12 | 00:00:00 | 143,12 | 146,80 | 141,80 | 142,16 | 6.987.600 | | 2006-01-13 | 00:00:00 | 141,76 | 143,40 | 141,40 | 142,25 | 5.324.400 | | 2006-01-17 | 00:00:00 | 145,95 | 146,17 | 144,25 | 145,20 | 3.861.900 | | 2006-01-18 | 00:00:00 | 144,85 | 144,85 | 139,62 | 143,49 | 6.707.700 | | 2006-01-19 | 00:00:00 | 143,90 | 145,82 | 142,00 | 144,81 | 5.793.600 | | 2006-01-20 | 00:00:00 | 145,89 | 147,59 | 144,68 | 144,97 | 7.391.400 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
