(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 | | 2006-01-20 | 00:00:00 | 145,89 | 147,59 | 144,68 | 144,97 | 7.391.400 | | 2006-01-23 | 00:00:00 | 145,02 | 148,43 | 144,80 | 146,00 | 5.832.600 | | 2006-01-24 | 00:00:00 | 144,54 | 147,87 | 144,50 | 146,61 | 5.090.100 | | 2006-01-25 | 00:00:00 | 154,00 | 154,31 | 146,46 | 148,47 | 10.660.500 | | 2006-01-26 | 00:00:00 | 149,29 | 149,29 | 143,70 | 147,11 | 5.259.900 | | 2006-01-27 | 00:00:00 | 149,13 | 151,54 | 148,50 | 150,05 | 4.281.300 | | 2006-01-30 | 00:00:00 | 150,66 | 155,36 | 150,66 | 153,78 | 5.670.000 | | 2006-01-31 | 00:00:00 | 152,50 | 155,08 | 151,99 | 154,80 | 3.695.100 | | 2006-02-01 | 00:00:00 | 155,44 | 156,00 | 148,05 | 148,66 | 6.033.900 | | 2006-02-02 | 00:00:00 | 147,87 | 148,90 | 144,60 | 147,36 | 5.007.900 | | 2006-02-03 | 00:00:00 | 147,45 | 147,45 | 142,98 | 144,75 | 5.030.100 | | 2006-02-06 | 00:00:00 | 146,00 | 151,29 | 146,00 | 148,89 | 5.186.400 | | 2006-02-07 | 00:00:00 | 145,00 | 145,99 | 142,03 | 143,30 | 4.242.000 | | 2006-02-08 | 00:00:00 | 144,00 | 145,15 | 140,10 | 143,21 | 4.879.800 | | 2006-02-09 | 00:00:00 | 144,60 | 146,38 | 138,25 | 138,53 | 5.181.300 | | 2006-02-10 | 00:00:00 | 139,95 | 140,99 | 136,65 | 138,26 | 7.407.900 | | 2006-02-13 | 00:00:00 | 137,80 | 141,32 | 137,80 | 139,79 | 5.142.900 | | 2006-02-14 | 00:00:00 | 137,39 | 138,49 | 136,31 | 137,44 | 4.798.500 | | 2006-02-15 | 00:00:00 | 139,00 | 139,18 | 134,84 | 135,56 | 5.912.700 | | 2006-02-16 | 00:00:00 | 137,00 | 138,01 | 135,85 | 137,09 | 6.173.100 | | 2006-02-17 | 00:00:00 | 139,00 | 140,69 | 138,38 | 139,92 | 4.433.400 | | 2006-02-21 | 00:00:00 | 142,50 | 145,51 | 142,42 | 143,15 | 5.600.100 | | 2006-02-22 | 00:00:00 | 141,75 | 142,73 | 140,10 | 141,29 | 4.222.500 | | 2006-02-23 | 00:00:00 | 141,21 | 143,92 | 139,51 | 141,41 | 4.539.000 | | 2006-02-24 | 00:00:00 | 143,50 | 143,84 | 140,80 | 141,19 | 3.086.700 | | 2006-02-27 | 00:00:00 | 140,50 | 141,45 | 139,42 | 139,43 | 3.405.300 | | 2006-02-28 | 00:00:00 | 138,37 | 139,71 | 135,82 | 138,31 | 3.967.800 | | 2006-03-01 | 00:00:00 | 138,90 | 142,42 | 138,80 | 141,91 | 3.366.900 | | 2006-03-02 | 00:00:00 | 142,21 | 145,64 | 141,19 | 144,54 | 4.468.500 | | 2006-03-03 | 00:00:00 | 142,69 | 146,34 | 142,68 | 143,86 | 2.320.800 | | 2006-03-06 | 00:00:00 | 142,69 | 142,69 | 138,29 | 139,09 | 3.958.200 | | 2006-03-07 | 00:00:00 | 139,37 | 139,95 | 136,61 | 138,00 | 3.211.500 | | 2006-03-08 | 00:00:00 | 136,70 | 140,12 | 134,26 | 138,25 | 5.067.600 | | 2006-03-09 | 00:00:00 | 138,65 | 139,35 | 135,82 | 136,43 | 3.630.900 | | 2006-03-10 | 00:00:00 | 135,48 | 139,89 | 134,63 | 138,68 | 3.413.100 | | 2006-03-13 | 00:00:00 | 140,25 | 142,43 | 139,24 | 141,90 | 3.731.400 | | 2006-03-14 | 00:00:00 | 141,95 | 144,45 | 139,45 | 142,46 | 3.410.100 | | 2006-03-15 | 00:00:00 | 142,00 | 144,06 | 141,40 | 143,59 | 3.205.500 | | 2006-03-16 | 00:00:00 | 143,07 | 145,85 | 141,76 | 145,37 | 3.768.000 | | 2006-03-17 | 00:00:00 | 145,84 | 146,10 | 143,09 | 143,69 | 3.180.600 | | 2006-03-20 | 00:00:00 | 142,85 | 144,58 | 139,60 | 140,48 | 2.775.000 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
