(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 2023-03-22 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2006-03-20 | 00:00:00 | 142,85 | 144,58 | 139,60 | 140,48 | 2.775.000 | | 2006-03-21 | 00:00:00 | 139,90 | 142,10 | 138,91 | 139,58 | 2.883.600 | | 2006-03-22 | 00:00:00 | 138,00 | 142,76 | 137,35 | 139,30 | 6.255.300 | | 2006-03-23 | 00:00:00 | 139,80 | 140,25 | 138,76 | 139,16 | 4.844.700 | | 2006-03-24 | 00:00:00 | 139,41 | 141,81 | 138,73 | 140,65 | 3.657.300 | | 2006-03-27 | 00:00:00 | 141,16 | 142,48 | 139,75 | 142,04 | 2.768.100 | | 2006-03-28 | 00:00:00 | 143,00 | 144,65 | 141,00 | 141,32 | 2.895.000 | | 2006-03-29 | 00:00:00 | 141,32 | 142,85 | 140,12 | 142,54 | 3.093.000 | | 2006-03-30 | 00:00:00 | 142,73 | 143,95 | 141,57 | 142,66 | 2.721.900 | | 2006-03-31 | 00:00:00 | 140,55 | 142,84 | 139,55 | 142,40 | 3.796.800 | | 2006-04-03 | 00:00:00 | 143,30 | 144,45 | 140,11 | 140,72 | 3.901.500 | | 2006-04-04 | 00:00:00 | 140,30 | 144,84 | 140,23 | 144,54 | 3.388.200 | | 2006-04-05 | 00:00:00 | 144,54 | 148,30 | 143,55 | 148,24 | 9.836.400 | | 2006-04-06 | 00:00:00 | 148,95 | 149,41 | 146,19 | 149,41 | 7.909.200 | | 2006-04-07 | 00:00:00 | 148,77 | 149,25 | 145,60 | 145,84 | 3.886.500 | | 2006-04-10 | 00:00:00 | 148,34 | 148,95 | 146,80 | 147,74 | 2.887.200 | | 2006-04-11 | 00:00:00 | 148,73 | 149,53 | 144,90 | 145,20 | 3.593.400 | | 2006-04-12 | 00:00:00 | 145,31 | 146,65 | 142,81 | 143,89 | 3.663.300 | | 2006-04-13 | 00:00:00 | 142,63 | 143,43 | 141,69 | 142,59 | 5.801.700 | | 2006-04-17 | 00:00:00 | 143,98 | 144,59 | 143,06 | 144,00 | 5.331.300 | | 2006-04-18 | 00:00:00 | 144,55 | 146,00 | 144,30 | 145,75 | 7.200.000 | | 2006-04-19 | 00:00:00 | 145,15 | 149,08 | 142,80 | 148,62 | 5.734.200 | | 2006-04-20 | 00:00:00 | 148,00 | 149,55 | 144,44 | 148,13 | 4.955.400 | | 2006-04-21 | 00:00:00 | 150,50 | 154,89 | 149,70 | 154,45 | 6.538.500 | | 2006-04-24 | 00:00:00 | 153,36 | 154,35 | 149,62 | 150,42 | 4.360.200 | | 2006-04-25 | 00:00:00 | 152,60 | 153,99 | 147,27 | 149,97 | 5.212.500 | | 2006-04-26 | 00:00:00 | 150,53 | 153,83 | 142,86 | 143,00 | 8.153.100 | | 2006-04-27 | 00:00:00 | 139,50 | 142,31 | 138,48 | 140,83 | 8.271.600 | | 2006-04-28 | 00:00:00 | 142,48 | 144,96 | 142,11 | 143,27 | 4.898.100 | | 2006-05-01 | 00:00:00 | 144,20 | 147,51 | 144,00 | 146,70 | 4.286.100 | | 2006-05-02 | 00:00:00 | 147,29 | 149,75 | 146,71 | 149,56 | 4.458.000 | | 2006-05-03 | 00:00:00 | 149,56 | 149,75 | 146,42 | 148,80 | 4.801.200 | | 2006-05-04 | 00:00:00 | 147,00 | 148,40 | 142,38 | 144,76 | 8.215.200 | | 2006-05-05 | 00:00:00 | 145,90 | 147,85 | 145,08 | 145,74 | 4.271.700 | | 2006-05-08 | 00:00:00 | 144,90 | 144,97 | 141,33 | 143,41 | 6.359.700 | | 2006-05-09 | 00:00:00 | 143,00 | 145,00 | 142,54 | 145,00 | 1.971.900 | | 2006-05-10 | 00:00:00 | 144,50 | 148,50 | 143,60 | 148,40 | 3.697.200 | | 2006-05-11 | 00:00:00 | 149,95 | 150,74 | 147,07 | 147,80 | 5.460.000 | | 2006-05-12 | 00:00:00 | 147,60 | 149,00 | 144,05 | 145,03 | 4.914.300 | | 2006-05-15 | 00:00:00 | 142,95 | 144,95 | 140,34 | 142,00 | 4.130.100 | | 2006-05-16 | 00:00:00 | 142,64 | 144,73 | 141,48 | 142,55 | 3.683.700 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
