(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 2024-04-19 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2007-03-05 | 00:00:00 | 49,50 | 51,15 | 49,05 | 50,52 | 3.990.700 | | 2007-03-06 | 00:00:00 | 51,00 | 51,57 | 50,60 | 51,50 | 2.922.200 | | 2007-03-07 | 00:00:00 | 51,28 | 53,30 | 51,26 | 52,18 | 3.520.400 | | 2007-03-08 | 00:00:00 | 52,59 | 52,94 | 52,02 | 52,55 | 2.385.900 | | 2007-03-09 | 00:00:00 | 52,97 | 53,10 | 52,13 | 52,80 | 1.994.700 | | 2007-03-12 | 00:00:00 | 52,15 | 52,60 | 51,68 | 52,22 | 2.521.600 | | 2007-03-13 | 00:00:00 | 52,21 | 53,00 | 51,19 | 51,19 | 3.787.000 | | 2007-03-14 | 00:00:00 | 51,41 | 52,09 | 50,30 | 51,97 | 3.867.400 | | 2007-03-15 | 00:00:00 | 52,19 | 52,58 | 51,65 | 51,85 | 1.847.700 | | 2007-03-16 | 00:00:00 | 52,15 | 52,30 | 50,38 | 50,45 | 4.261.900 | | 2007-03-19 | 00:00:00 | 50,90 | 52,54 | 50,54 | 52,51 | 4.195.700 | | 2007-03-20 | 00:00:00 | 52,51 | 52,95 | 52,04 | 52,95 | 2.557.500 | | 2007-03-21 | 00:00:00 | 53,00 | 54,25 | 52,67 | 54,06 | 2.627.200 | | 2007-03-22 | 00:00:00 | 54,64 | 56,23 | 54,40 | 55,79 | 4.251.100 | | 2007-03-23 | 00:00:00 | 56,00 | 56,35 | 55,30 | 55,98 | 1.847.700 | | 2007-03-26 | 00:00:00 | 56,26 | 56,65 | 55,19 | 56,39 | 3.397.800 | | 2007-03-27 | 00:00:00 | 56,25 | 57,00 | 55,89 | 56,82 | 3.496.000 | | 2007-03-28 | 00:00:00 | 57,27 | 57,58 | 56,56 | 56,90 | 3.082.300 | | 2007-03-29 | 00:00:00 | 57,07 | 58,00 | 56,65 | 56,91 | 3.287.800 | | 2007-03-30 | 00:00:00 | 56,66 | 56,89 | 55,47 | 55,47 | 3.445.200 | | 2007-04-02 | 00:00:00 | 55,84 | 56,73 | 55,78 | 56,51 | 2.616.500 | | 2007-04-03 | 00:00:00 | 56,33 | 56,49 | 55,43 | 56,29 | 2.615.600 | | 2007-04-04 | 00:00:00 | 56,06 | 56,70 | 55,60 | 56,23 | 2.369.100 | | 2007-04-05 | 00:00:00 | 56,39 | 56,62 | 55,89 | 56,29 | 1.764.300 | | 2007-04-09 | 00:00:00 | 55,29 | 56,39 | 54,98 | 55,08 | 3.977.400 | | 2007-04-10 | 00:00:00 | 55,35 | 56,48 | 55,07 | 56,38 | 2.531.200 | | 2007-04-11 | 00:00:00 | 56,58 | 56,90 | 56,00 | 56,40 | 3.164.200 | | 2007-04-12 | 00:00:00 | 56,94 | 57,82 | 56,74 | 57,62 | 2.185.600 | | 2007-04-13 | 00:00:00 | 57,89 | 58,32 | 57,40 | 57,87 | 1.817.700 | | 2007-04-16 | 00:00:00 | 58,14 | 58,23 | 57,13 | 58,00 | 1.611.700 | | 2007-04-17 | 00:00:00 | 58,14 | 58,26 | 56,62 | 56,93 | 2.848.700 | | 2007-04-18 | 00:00:00 | 56,32 | 56,67 | 55,97 | 56,21 | 4.229.800 | | 2007-04-19 | 00:00:00 | 55,95 | 56,46 | 55,48 | 56,16 | 2.515.900 | | 2007-04-20 | 00:00:00 | 56,85 | 57,69 | 56,59 | 57,56 | 3.597.500 | | 2007-04-23 | 00:00:00 | 57,51 | 58,04 | 57,21 | 57,31 | 2.239.100 | | 2007-04-24 | 00:00:00 | 57,56 | 57,92 | 56,92 | 57,12 | 2.776.100 | | 2007-04-25 | 00:00:00 | 57,92 | 59,24 | 56,26 | 59,04 | 3.018.600 | | 2007-04-26 | 00:00:00 | 58,82 | 59,27 | 57,41 | 57,47 | 3.024.500 | | 2007-04-27 | 00:00:00 | 56,96 | 57,46 | 56,75 | 57,02 | 1.811.800 | | 2007-04-30 | 00:00:00 | 57,27 | 57,67 | 56,72 | 56,75 | 2.965.000 | | 2007-05-01 | 00:00:00 | 57,23 | 57,40 | 56,08 | 56,77 | 2.600.000 | | | << < 41 42 43 44 45 46 47 48 49 50 51 52 53 54 55 56 57 58 59 60 > >> |
|
