(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 2024-04-25 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2006-07-13 | 00:00:00 | 55,29 | 55,59 | 54,02 | 54,14 | 2.742.300 | | 2006-07-14 | 00:00:00 | 54,75 | 56,14 | 53,24 | 56,02 | 3.246.600 | | 2006-07-17 | 00:00:00 | 55,09 | 55,49 | 51,82 | 53,20 | 3.009.900 | | 2006-07-18 | 00:00:00 | 53,72 | 54,37 | 52,31 | 53,13 | 2.681.200 | | 2006-07-19 | 00:00:00 | 53,69 | 54,43 | 52,80 | 54,00 | 2.296.400 | | 2006-07-20 | 00:00:00 | 54,08 | 54,74 | 51,75 | 52,18 | 3.211.800 | | 2006-07-21 | 00:00:00 | 52,33 | 52,33 | 50,25 | 50,68 | 3.130.000 | | 2006-07-24 | 00:00:00 | 50,68 | 53,93 | 50,68 | 53,35 | 3.080.100 | | 2006-07-25 | 00:00:00 | 53,90 | 54,36 | 52,29 | 53,32 | 3.297.700 | | 2006-07-26 | 00:00:00 | 50,80 | 54,00 | 48,00 | 52,84 | 5.143.800 | | 2006-07-27 | 00:00:00 | 53,50 | 53,82 | 51,20 | 51,79 | 2.587.900 | | 2006-07-28 | 00:00:00 | 51,45 | 52,60 | 50,90 | 51,43 | 1.981.300 | | 2006-07-31 | 00:00:00 | 51,53 | 53,00 | 50,50 | 52,90 | 2.026.800 | | 2006-08-01 | 00:00:00 | 52,99 | 53,38 | 52,01 | 52,87 | 3.336.200 | | 2006-08-02 | 00:00:00 | 53,22 | 53,50 | 52,51 | 53,14 | 3.630.700 | | 2006-08-03 | 00:00:00 | 51,90 | 53,36 | 51,90 | 52,43 | 1.745.700 | | 2006-08-04 | 00:00:00 | 52,92 | 53,25 | 51,00 | 52,00 | 2.065.700 | | 2006-08-07 | 00:00:00 | 52,42 | 52,99 | 52,00 | 52,72 | 2.933.900 | | 2006-08-08 | 00:00:00 | 52,71 | 53,70 | 52,47 | 52,70 | 1.961.900 | | 2006-08-09 | 00:00:00 | 53,00 | 54,62 | 52,77 | 53,50 | 2.618.200 | | 2006-08-10 | 00:00:00 | 52,71 | 52,95 | 50,81 | 51,50 | 3.431.200 | | 2006-08-11 | 00:00:00 | 52,12 | 52,49 | 51,59 | 51,94 | 1.765.500 | | 2006-08-14 | 00:00:00 | 51,59 | 51,59 | 49,85 | 50,55 | 2.676.800 | | 2006-08-15 | 00:00:00 | 50,91 | 51,05 | 49,52 | 50,30 | 3.401.300 | | 2006-08-16 | 00:00:00 | 50,11 | 50,70 | 48,77 | 49,20 | 2.952.800 | | 2006-08-17 | 00:00:00 | 48,42 | 48,76 | 47,60 | 48,30 | 3.303.700 | | 2006-08-18 | 00:00:00 | 48,35 | 48,80 | 48,00 | 48,75 | 5.518.100 | | 2006-08-21 | 00:00:00 | 49,29 | 50,00 | 48,89 | 49,05 | 2.371.900 | | 2006-08-22 | 00:00:00 | 48,67 | 49,75 | 48,65 | 49,60 | 1.926.000 | | 2006-08-23 | 00:00:00 | 49,17 | 49,70 | 48,42 | 48,93 | 1.959.700 | | 2006-08-24 | 00:00:00 | 49,00 | 49,44 | 48,51 | 49,00 | 1.658.000 | | 2006-08-25 | 00:00:00 | 49,25 | 50,01 | 49,10 | 49,67 | 1.788.600 | | 2006-08-28 | 00:00:00 | 49,00 | 49,69 | 48,63 | 49,23 | 1.506.800 | | 2006-08-29 | 00:00:00 | 48,89 | 48,96 | 48,12 | 48,46 | 2.484.200 | | 2006-08-30 | 00:00:00 | 48,60 | 48,90 | 46,81 | 47,03 | 2.893.700 | | 2006-08-31 | 00:00:00 | 46,85 | 47,08 | 45,75 | 45,78 | 3.577.600 | | 2006-09-01 | 00:00:00 | 45,80 | 46,22 | 45,55 | 46,07 | 3.340.300 | | 2006-09-05 | 00:00:00 | 45,45 | 48,00 | 45,43 | 47,45 | 3.983.100 | | 2006-09-06 | 00:00:00 | 46,10 | 46,88 | 44,76 | 44,82 | 4.309.500 | | 2006-09-07 | 00:00:00 | 44,82 | 45,70 | 44,40 | 45,10 | 4.971.400 | | 2006-09-08 | 00:00:00 | 44,75 | 45,30 | 43,59 | 43,78 | 2.551.600 | | | << < 41 42 43 44 45 46 47 48 49 50 51 52 53 54 55 56 57 58 59 60 > >> |
|
