(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 2021-03-02 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2006-05-16 | 00:00:00 | 142,64 | 144,73 | 141,48 | 142,55 | 3.683.700 | | 2006-05-17 | 00:00:00 | 143,91 | 147,50 | 142,25 | 143,61 | 7.609.500 | | 2006-05-18 | 00:00:00 | 143,66 | 144,77 | 140,86 | 140,87 | 3.972.000 | | 2006-05-19 | 00:00:00 | 140,95 | 143,95 | 138,89 | 141,80 | 4.138.200 | | 2006-05-22 | 00:00:00 | 141,00 | 142,50 | 136,32 | 140,68 | 5.387.400 | | 2006-05-23 | 00:00:00 | 142,48 | 145,90 | 140,80 | 141,13 | 4.550.100 | | 2006-05-24 | 00:00:00 | 139,75 | 144,25 | 138,27 | 141,01 | 4.746.000 | | 2006-05-25 | 00:00:00 | 142,50 | 145,58 | 141,81 | 144,98 | 4.116.900 | | 2006-05-26 | 00:00:00 | 146,00 | 147,54 | 144,80 | 146,70 | 2.224.200 | | 2006-05-30 | 00:00:00 | 148,53 | 149,38 | 144,58 | 145,10 | 3.140.100 | | 2006-05-31 | 00:00:00 | 145,10 | 150,30 | 144,89 | 150,00 | 4.933.800 | | 2006-06-01 | 00:00:00 | 49,20 | 50,24 | 48,37 | 49,94 | 2.352.000 | | 2006-06-02 | 00:00:00 | 50,50 | 50,92 | 49,84 | 50,76 | 1.833.000 | | 2006-06-05 | 00:00:00 | 51,40 | 51,49 | 48,77 | 49,05 | 2.466.900 | | 2006-06-06 | 00:00:00 | 49,45 | 49,55 | 47,10 | 47,85 | 3.511.900 | | 2006-06-07 | 00:00:00 | 47,43 | 48,36 | 46,36 | 46,50 | 3.501.200 | | 2006-06-08 | 00:00:00 | 45,60 | 46,38 | 43,75 | 46,21 | 3.914.800 | | 2006-06-09 | 00:00:00 | 46,43 | 46,88 | 45,22 | 45,58 | 2.100.600 | | 2006-06-12 | 00:00:00 | 46,10 | 46,44 | 44,60 | 44,69 | 1.982.900 | | 2006-06-13 | 00:00:00 | 44,35 | 44,64 | 43,23 | 43,44 | 3.006.700 | | 2006-06-14 | 00:00:00 | 43,63 | 44,56 | 43,48 | 44,04 | 2.910.800 | | 2006-06-15 | 00:00:00 | 44,46 | 46,25 | 44,41 | 45,94 | 2.635.900 | | 2006-06-16 | 00:00:00 | 45,44 | 46,87 | 45,28 | 46,40 | 3.451.300 | | 2006-06-19 | 00:00:00 | 46,74 | 46,74 | 44,19 | 44,62 | 2.822.100 | | 2006-06-20 | 00:00:00 | 44,88 | 45,33 | 43,56 | 43,58 | 3.202.500 | | 2006-06-21 | 00:00:00 | 43,79 | 45,69 | 43,75 | 44,95 | 2.638.900 | | 2006-06-22 | 00:00:00 | 44,85 | 45,19 | 44,28 | 44,57 | 1.449.500 | | 2006-06-23 | 00:00:00 | 45,12 | 46,50 | 44,97 | 46,12 | 2.138.500 | | 2006-06-26 | 00:00:00 | 46,12 | 47,06 | 45,51 | 46,90 | 1.595.200 | | 2006-06-27 | 00:00:00 | 47,45 | 48,54 | 47,31 | 48,20 | 2.654.500 | | 2006-06-28 | 00:00:00 | 49,00 | 50,47 | 48,80 | 50,41 | 3.753.800 | | 2006-06-29 | 00:00:00 | 50,91 | 52,67 | 50,60 | 52,61 | 3.499.200 | | 2006-06-30 | 00:00:00 | 52,60 | 53,46 | 52,60 | 52,85 | 2.928.000 | | 2006-07-03 | 00:00:00 | 53,00 | 53,58 | 52,50 | 53,57 | 897.500 | | 2006-07-05 | 00:00:00 | 53,17 | 54,57 | 52,07 | 54,34 | 2.374.600 | | 2006-07-06 | 00:00:00 | 54,60 | 56,45 | 54,50 | 55,20 | 4.740.800 | | 2006-07-07 | 00:00:00 | 55,20 | 55,75 | 52,92 | 53,35 | 3.120.900 | | 2006-07-10 | 00:00:00 | 53,00 | 53,86 | 52,55 | 53,32 | 2.594.700 | | 2006-07-11 | 00:00:00 | 53,07 | 55,16 | 53,00 | 54,78 | 2.473.300 | | 2006-07-12 | 00:00:00 | 55,02 | 55,72 | 54,30 | 55,04 | 2.472.200 | | 2006-07-13 | 00:00:00 | 55,29 | 55,59 | 54,02 | 54,14 | 2.742.300 | | | << < 41 42 43 44 45 46 47 48 49 50 51 52 53 54 55 56 57 58 59 60 > >> |
|
