(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 2024-04-26 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2007-08-23 | 00:00:00 | 58,24 | 58,50 | 57,09 | 57,67 | 1.724.000 | | 2007-08-24 | 00:00:00 | 57,74 | 59,23 | 57,74 | 59,09 | 1.505.100 | | 2007-08-27 | 00:00:00 | 58,81 | 59,05 | 58,10 | 58,81 | 1.236.400 | | 2007-08-28 | 00:00:00 | 58,70 | 58,81 | 57,44 | 57,53 | 1.995.700 | | 2007-08-29 | 00:00:00 | 57,67 | 59,58 | 57,46 | 59,35 | 2.026.300 | | 2007-08-30 | 00:00:00 | 58,50 | 59,68 | 58,31 | 58,62 | 1.580.400 | | 2007-08-31 | 00:00:00 | 59,93 | 61,60 | 59,48 | 61,37 | 2.577.100 | | 2007-09-04 | 00:00:00 | 60,78 | 62,96 | 60,44 | 62,09 | 1.863.200 | | 2007-09-05 | 00:00:00 | 61,00 | 61,81 | 60,66 | 61,68 | 1.851.400 | | 2007-09-06 | 00:00:00 | 61,68 | 63,40 | 61,39 | 62,97 | 3.208.100 | | 2007-09-07 | 00:00:00 | 61,75 | 62,20 | 61,07 | 61,65 | 1.329.000 | | 2007-09-10 | 00:00:00 | 61,53 | 61,53 | 59,27 | 60,65 | 2.898.700 | | 2007-09-11 | 00:00:00 | 61,10 | 62,88 | 60,08 | 62,44 | 3.251.600 | | 2007-09-12 | 00:00:00 | 62,17 | 64,59 | 62,11 | 64,17 | 3.246.200 | | 2007-09-13 | 00:00:00 | 63,02 | 65,00 | 63,02 | 64,02 | 2.274.400 | | 2007-09-14 | 00:00:00 | 63,40 | 64,03 | 62,62 | 63,34 | 1.988.900 | | 2007-09-17 | 00:00:00 | 62,97 | 64,06 | 62,64 | 63,43 | 1.823.700 | | 2007-09-18 | 00:00:00 | 63,79 | 66,01 | 63,45 | 66,01 | 2.313.200 | | 2007-09-19 | 00:00:00 | 66,34 | 67,65 | 66,18 | 66,52 | 2.329.100 | | 2007-09-20 | 00:00:00 | 66,62 | 66,62 | 65,77 | 66,40 | 2.468.900 | | 2007-09-21 | 00:00:00 | 66,94 | 68,96 | 66,40 | 67,85 | 4.236.100 | | 2007-09-24 | 00:00:00 | 67,69 | 68,58 | 67,47 | 68,04 | 2.196.300 | | 2007-09-25 | 00:00:00 | 66,90 | 67,75 | 66,50 | 67,49 | 3.309.200 | | 2007-09-26 | 00:00:00 | 68,20 | 69,04 | 67,14 | 68,43 | 2.495.700 | | 2007-09-27 | 00:00:00 | 69,85 | 69,87 | 67,01 | 67,41 | 3.339.500 | | 2007-09-28 | 00:00:00 | 67,72 | 68,50 | 66,23 | 66,53 | 4.045.700 | | 2007-10-01 | 00:00:00 | 66,60 | 67,12 | 65,32 | 67,12 | 2.366.800 | | 2007-10-02 | 00:00:00 | 66,60 | 66,60 | 64,00 | 65,27 | 4.882.400 | | 2007-10-03 | 00:00:00 | 65,17 | 65,65 | 63,58 | 64,90 | 3.915.900 | | 2007-10-04 | 00:00:00 | 64,45 | 65,25 | 63,76 | 64,79 | 2.585.800 | | 2007-10-05 | 00:00:00 | 64,92 | 66,22 | 64,69 | 66,07 | 2.049.900 | | 2007-10-08 | 00:00:00 | 64,50 | 66,35 | 64,50 | 65,07 | 2.411.000 | | 2007-10-09 | 00:00:00 | 64,98 | 66,03 | 64,57 | 66,03 | 2.737.400 | | 2007-10-10 | 00:00:00 | 65,04 | 66,19 | 63,64 | 65,73 | 4.215.900 | | 2007-10-11 | 00:00:00 | 66,10 | 67,29 | 64,69 | 65,97 | 3.625.400 | | 2007-10-12 | 00:00:00 | 65,56 | 67,99 | 65,41 | 67,62 | 3.012.700 | | 2007-10-15 | 00:00:00 | 68,60 | 69,49 | 67,89 | 68,60 | 3.643.300 | | 2007-10-16 | 00:00:00 | 68,30 | 70,55 | 68,00 | 69,52 | 3.052.500 | | 2007-10-17 | 00:00:00 | 69,52 | 69,98 | 68,39 | 69,28 | 3.262.700 | | 2007-10-18 | 00:00:00 | 69,25 | 70,07 | 68,75 | 69,88 | 2.544.400 | | 2007-10-19 | 00:00:00 | 68,89 | 69,03 | 66,25 | 67,69 | 5.494.700 | | | << < 41 42 43 44 45 46 47 48 49 50 51 52 53 54 55 56 57 58 59 60 > >> |
|
