(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 2021-03-02 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2007-10-19 | 00:00:00 | 68,89 | 69,03 | 66,25 | 67,69 | 5.494.700 | | 2007-10-22 | 00:00:00 | 66,44 | 66,80 | 64,66 | 65,64 | 3.026.300 | | 2007-10-23 | 00:00:00 | 66,75 | 67,28 | 65,35 | 66,76 | 2.085.300 | | 2007-10-24 | 00:00:00 | 66,38 | 69,48 | 65,93 | 68,76 | 3.828.700 | | 2007-10-25 | 00:00:00 | 68,92 | 69,91 | 68,18 | 69,26 | 2.950.800 | | 2007-10-26 | 00:00:00 | 71,90 | 71,90 | 70,46 | 70,96 | 4.085.800 | | 2007-10-29 | 00:00:00 | 71,46 | 72,70 | 70,99 | 71,70 | 2.011.700 | | 2007-10-30 | 00:00:00 | 70,87 | 71,12 | 68,01 | 68,76 | 2.995.400 | | 2007-10-31 | 00:00:00 | 70,70 | 72,60 | 69,45 | 71,61 | 4.335.600 | | 2007-11-01 | 00:00:00 | 70,68 | 72,75 | 69,60 | 70,02 | 3.025.000 | | 2007-11-02 | 00:00:00 | 70,65 | 71,50 | 68,38 | 70,58 | 2.813.200 | | 2007-11-05 | 00:00:00 | 68,94 | 70,00 | 68,61 | 69,11 | 3.297.900 | | 2007-11-06 | 00:00:00 | 69,48 | 74,30 | 69,48 | 73,98 | 4.373.800 | | 2007-11-07 | 00:00:00 | 73,43 | 74,95 | 72,46 | 72,57 | 5.504.500 | | 2007-11-08 | 00:00:00 | 72,88 | 73,31 | 69,84 | 71,70 | 5.575.300 | | 2007-11-09 | 00:00:00 | 70,90 | 73,18 | 69,57 | 71,69 | 4.182.100 | | 2007-11-12 | 00:00:00 | 71,00 | 71,00 | 66,83 | 66,94 | 3.726.200 | | 2007-11-13 | 00:00:00 | 67,37 | 68,70 | 64,81 | 68,70 | 4.292.100 | | 2007-11-14 | 00:00:00 | 69,25 | 70,44 | 68,03 | 68,38 | 2.221.500 | | 2007-11-15 | 00:00:00 | 68,15 | 68,75 | 65,24 | 65,74 | 2.912.000 | | 2007-11-16 | 00:00:00 | 66,69 | 68,78 | 66,29 | 67,94 | 3.248.100 | | 2007-11-19 | 00:00:00 | 67,69 | 69,19 | 66,83 | 67,93 | 3.166.000 | | 2007-11-20 | 00:00:00 | 69,00 | 71,85 | 68,46 | 71,25 | 4.153.500 | | 2007-11-21 | 00:00:00 | 70,80 | 71,25 | 68,56 | 68,59 | 4.603.400 | | 2007-11-23 | 00:00:00 | 68,91 | 70,59 | 68,52 | 70,26 | 765.400 | | 2007-11-26 | 00:00:00 | 70,39 | 71,37 | 68,32 | 68,35 | 5.144.300 | | 2007-11-27 | 00:00:00 | 66,68 | 66,93 | 64,29 | 66,39 | 6.062.500 | | 2007-11-28 | 00:00:00 | 66,79 | 67,93 | 65,83 | 67,75 | 5.268.900 | | 2007-11-29 | 00:00:00 | 67,67 | 70,00 | 67,36 | 69,56 | 3.924.600 | | 2007-11-30 | 00:00:00 | 69,44 | 71,32 | 69,00 | 71,22 | 3.945.200 | | 2007-12-03 | 00:00:00 | 71,63 | 74,88 | 71,33 | 74,78 | 4.823.600 | | 2007-12-04 | 00:00:00 | 74,19 | 74,50 | 72,15 | 72,60 | 4.306.700 | | 2007-12-05 | 00:00:00 | 73,60 | 75,56 | 73,51 | 74,62 | 4.655.200 | | 2007-12-06 | 00:00:00 | 75,00 | 79,56 | 73,77 | 78,86 | 7.580.700 | | 2007-12-07 | 00:00:00 | 78,10 | 79,05 | 77,58 | 78,63 | 4.245.500 | | 2007-12-10 | 00:00:00 | 77,86 | 78,83 | 77,33 | 78,27 | 3.544.900 | | 2007-12-11 | 00:00:00 | 78,55 | 79,81 | 76,19 | 76,68 | 4.216.400 | | 2007-12-12 | 00:00:00 | 78,64 | 82,48 | 78,64 | 82,13 | 6.857.700 | | 2007-12-13 | 00:00:00 | 81,89 | 84,60 | 81,24 | 83,69 | 5.081.900 | | 2007-12-14 | 00:00:00 | 83,68 | 86,48 | 82,18 | 84,98 | 6.284.100 | | 2007-12-17 | 00:00:00 | 84,78 | 85,20 | 82,50 | 84,69 | 5.464.200 | | | << < 41 42 43 44 45 46 47 48 49 50 51 52 53 54 55 56 57 58 59 60 > >> |
|
