(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 2024-03-28 | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | 2007-05-01 | 00:00:00 | 57,23 | 57,40 | 56,08 | 56,77 | 2.600.000 | 2007-05-02 | 00:00:00 | 56,88 | 57,39 | 56,64 | 57,06 | 1.763.600 | 2007-05-03 | 00:00:00 | 56,45 | 58,40 | 56,17 | 58,23 | 2.040.200 | 2007-05-04 | 00:00:00 | 58,31 | 58,97 | 57,74 | 58,18 | 1.913.000 | 2007-05-07 | 00:00:00 | 57,93 | 58,18 | 57,42 | 57,82 | 1.244.100 | 2007-05-08 | 00:00:00 | 57,75 | 58,26 | 57,16 | 58,14 | 1.654.700 | 2007-05-09 | 00:00:00 | 58,08 | 58,67 | 57,63 | 58,44 | 1.996.400 | 2007-05-10 | 00:00:00 | 58,80 | 58,80 | 56,70 | 56,85 | 2.175.900 | 2007-05-11 | 00:00:00 | 57,41 | 58,65 | 57,41 | 58,48 | 1.842.400 | 2007-05-14 | 00:00:00 | 58,41 | 58,85 | 57,92 | 58,55 | 1.357.100 | 2007-05-15 | 00:00:00 | 58,55 | 59,20 | 58,27 | 58,39 | 1.894.000 | 2007-05-16 | 00:00:00 | 58,37 | 58,92 | 57,29 | 58,43 | 2.626.300 | 2007-05-17 | 00:00:00 | 58,34 | 59,20 | 57,87 | 58,87 | 3.849.400 | 2007-05-18 | 00:00:00 | 58,93 | 59,68 | 58,71 | 59,68 | 2.909.400 | 2007-05-21 | 00:00:00 | 59,81 | 61,25 | 59,69 | 60,59 | 3.939.100 | 2007-05-22 | 00:00:00 | 60,10 | 60,71 | 59,22 | 59,31 | 2.953.700 | 2007-05-23 | 00:00:00 | 60,00 | 61,17 | 59,84 | 60,46 | 3.568.900 | 2007-05-24 | 00:00:00 | 60,29 | 60,67 | 58,77 | 59,07 | 2.736.700 | 2007-05-25 | 00:00:00 | 60,07 | 60,48 | 59,31 | 60,28 | 1.849.000 | 2007-05-29 | 00:00:00 | 59,88 | 60,56 | 59,67 | 60,12 | 2.739.400 | 2007-05-30 | 00:00:00 | 59,87 | 61,14 | 59,55 | 61,00 | 3.527.200 | 2007-05-31 | 00:00:00 | 61,36 | 61,48 | 59,22 | 59,22 | 9.088.200 | 2007-06-01 | 00:00:00 | 59,69 | 60,67 | 59,50 | 60,26 | 3.704.400 | 2007-06-04 | 00:00:00 | 59,90 | 61,06 | 59,69 | 60,48 | 3.260.300 | 2007-06-05 | 00:00:00 | 60,39 | 60,44 | 59,03 | 59,57 | 3.621.300 | 2007-06-06 | 00:00:00 | 59,20 | 59,40 | 58,17 | 58,79 | 2.779.800 | 2007-06-07 | 00:00:00 | 58,84 | 59,79 | 58,56 | 59,00 | 4.561.100 | 2007-06-08 | 00:00:00 | 58,30 | 59,08 | 57,92 | 59,07 | 1.968.400 | 2007-06-11 | 00:00:00 | 58,93 | 59,37 | 58,65 | 58,91 | 2.431.400 | 2007-06-12 | 00:00:00 | 58,98 | 59,33 | 57,92 | 57,97 | 2.840.200 | 2007-06-13 | 00:00:00 | 58,35 | 59,30 | 58,20 | 59,04 | 2.571.000 | 2007-06-14 | 00:00:00 | 59,50 | 60,53 | 59,05 | 59,88 | 2.846.300 | 2007-06-15 | 00:00:00 | 60,49 | 61,21 | 60,10 | 61,00 | 3.342.700 | 2007-06-18 | 00:00:00 | 61,20 | 61,24 | 60,25 | 60,41 | 2.322.400 | 2007-06-19 | 00:00:00 | 60,16 | 60,41 | 59,46 | 59,51 | 2.357.400 | 2007-06-20 | 00:00:00 | 59,86 | 59,95 | 57,98 | 58,07 | 2.992.600 | 2007-06-21 | 00:00:00 | 58,76 | 60,50 | 58,45 | 60,24 | 4.362.400 | 2007-06-22 | 00:00:00 | 60,13 | 60,24 | 58,65 | 59,72 | 2.200.400 | 2007-06-25 | 00:00:00 | 58,90 | 59,16 | 58,11 | 58,42 | 2.598.100 | 2007-06-26 | 00:00:00 | 58,85 | 58,85 | 56,56 | 56,63 | 3.531.900 | 2007-06-27 | 00:00:00 | 55,84 | 56,07 | 54,55 | 55,78 | 4.572.400 | | << < 41 42 43 44 45 46 47 48 49 50 51 52 53 54 55 56 57 58 59 60 > >> |
|