(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 | 2007-06-27 | 00:00:00 | 55,84 | 56,07 | 54,55 | 55,78 | 4.572.400 | 2007-06-28 | 00:00:00 | 56,54 | 57,69 | 56,06 | 56,74 | 4.890.000 | 2007-06-29 | 00:00:00 | 57,59 | 59,40 | 57,44 | 58,96 | 4.895.800 | 2007-07-02 | 00:00:00 | 59,30 | 59,53 | 58,34 | 59,49 | 2.286.800 | 2007-07-03 | 00:00:00 | 59,62 | 60,09 | 59,41 | 60,09 | 943.200 | 2007-07-05 | 00:00:00 | 60,50 | 61,13 | 59,98 | 60,67 | 2.653.700 | 2007-07-06 | 00:00:00 | 61,00 | 61,39 | 60,75 | 60,95 | 2.154.900 | 2007-07-09 | 00:00:00 | 61,49 | 62,36 | 61,30 | 61,67 | 2.799.100 | 2007-07-10 | 00:00:00 | 61,49 | 64,30 | 61,20 | 63,20 | 5.333.400 | 2007-07-11 | 00:00:00 | 63,20 | 63,69 | 62,18 | 63,49 | 2.920.100 | 2007-07-12 | 00:00:00 | 62,34 | 64,75 | 62,34 | 64,63 | 3.363.000 | 2007-07-13 | 00:00:00 | 65,02 | 66,56 | 64,67 | 66,12 | 2.407.100 | 2007-07-16 | 00:00:00 | 66,69 | 67,09 | 64,66 | 65,71 | 3.270.600 | 2007-07-17 | 00:00:00 | 67,00 | 67,00 | 65,27 | 65,69 | 2.779.200 | 2007-07-18 | 00:00:00 | 65,18 | 66,69 | 65,16 | 66,48 | 3.059.600 | 2007-07-19 | 00:00:00 | 65,55 | 67,22 | 65,55 | 66,31 | 2.902.500 | 2007-07-20 | 00:00:00 | 65,52 | 66,43 | 64,83 | 65,34 | 3.185.800 | 2007-07-23 | 00:00:00 | 64,01 | 67,00 | 63,65 | 66,73 | 2.866.000 | 2007-07-24 | 00:00:00 | 65,73 | 66,20 | 64,00 | 64,63 | 4.451.700 | 2007-07-25 | 00:00:00 | 66,00 | 67,00 | 64,52 | 66,58 | 4.012.000 | 2007-07-26 | 00:00:00 | 64,58 | 65,00 | 61,06 | 62,38 | 5.704.400 | 2007-07-27 | 00:00:00 | 63,30 | 63,30 | 59,17 | 60,69 | 4.467.800 | 2007-07-30 | 00:00:00 | 61,25 | 62,24 | 59,88 | 61,79 | 3.568.700 | 2007-07-31 | 00:00:00 | 62,63 | 63,17 | 61,08 | 61,20 | 3.354.200 | 2007-08-01 | 00:00:00 | 60,25 | 62,09 | 58,10 | 60,16 | 3.823.700 | 2007-08-02 | 00:00:00 | 60,34 | 60,63 | 58,41 | 59,91 | 3.150.000 | 2007-08-03 | 00:00:00 | 60,81 | 60,93 | 56,53 | 56,59 | 3.959.800 | 2007-08-06 | 00:00:00 | 56,88 | 57,01 | 53,92 | 55,63 | 5.707.700 | 2007-08-07 | 00:00:00 | 55,38 | 57,79 | 54,70 | 57,28 | 4.227.400 | 2007-08-08 | 00:00:00 | 57,24 | 59,35 | 56,58 | 58,20 | 3.503.400 | 2007-08-09 | 00:00:00 | 57,94 | 58,57 | 56,34 | 57,50 | 4.057.600 | 2007-08-10 | 00:00:00 | 57,45 | 59,59 | 55,53 | 59,24 | 4.384.500 | 2007-08-13 | 00:00:00 | 60,00 | 60,68 | 59,50 | 60,22 | 2.769.500 | 2007-08-14 | 00:00:00 | 60,64 | 60,74 | 58,26 | 58,43 | 2.643.300 | 2007-08-15 | 00:00:00 | 58,85 | 59,52 | 55,84 | 56,19 | 3.198.800 | 2007-08-16 | 00:00:00 | 55,69 | 56,04 | 53,12 | 55,24 | 4.427.100 | 2007-08-17 | 00:00:00 | 55,63 | 57,50 | 55,46 | 57,30 | 3.228.400 | 2007-08-20 | 00:00:00 | 57,00 | 58,77 | 56,35 | 58,47 | 2.764.000 | 2007-08-21 | 00:00:00 | 58,00 | 58,98 | 56,33 | 56,87 | 2.218.800 | 2007-08-22 | 00:00:00 | 57,97 | 58,48 | 57,14 | 57,73 | 2.351.000 | 2007-08-23 | 00:00:00 | 58,24 | 58,50 | 57,09 | 57,67 | 1.724.000 | | << < 41 42 43 44 45 46 47 48 49 50 51 52 53 54 55 56 57 58 59 60 > >> |
|