(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 2024-04-25 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2008-04-14 | 00:00:00 | 93,82 | 103,55 | 92,15 | 101,19 | 12.826.400 | | 2008-04-15 | 00:00:00 | 101,45 | 104,29 | 100,13 | 103,50 | 6.814.000 | | 2008-04-16 | 00:00:00 | 103,03 | 104,81 | 101,30 | 103,99 | 5.190.600 | | 2008-04-17 | 00:00:00 | 103,00 | 104,83 | 101,75 | 102,52 | 3.233.000 | | 2008-04-18 | 00:00:00 | 103,19 | 106,77 | 102,28 | 105,25 | 4.090.100 | | 2008-04-21 | 00:00:00 | 106,48 | 113,07 | 105,40 | 112,56 | 5.555.700 | | 2008-04-22 | 00:00:00 | 112,33 | 116,81 | 111,01 | 115,80 | 5.532.200 | | 2008-04-23 | 00:00:00 | 114,56 | 115,05 | 110,31 | 110,67 | 4.204.900 | | 2008-04-24 | 00:00:00 | 108,28 | 110,98 | 104,03 | 109,12 | 4.055.600 | | 2008-04-25 | 00:00:00 | 110,00 | 111,50 | 107,66 | 109,98 | 2.904.300 | | 2008-04-28 | 00:00:00 | 110,65 | 111,10 | 105,57 | 107,28 | 3.408.900 | | 2008-04-29 | 00:00:00 | 105,48 | 107,50 | 104,60 | 105,53 | 2.641.900 | | 2008-04-30 | 00:00:00 | 109,62 | 111,30 | 102,87 | 106,20 | 6.194.700 | | 2008-05-01 | 00:00:00 | 105,83 | 105,83 | 99,13 | 102,46 | 4.704.500 | | 2008-05-02 | 00:00:00 | 104,14 | 108,25 | 103,51 | 106,34 | 3.905.800 | | 2008-05-05 | 00:00:00 | 107,87 | 110,10 | 106,54 | 108,27 | 3.655.500 | | 2008-05-06 | 00:00:00 | 111,88 | 117,99 | 111,72 | 116,86 | 5.719.600 | | 2008-05-07 | 00:00:00 | 117,66 | 118,47 | 112,78 | 112,79 | 5.165.200 | | 2008-05-08 | 00:00:00 | 113,99 | 115,53 | 111,82 | 114,96 | 3.982.400 | | 2008-05-09 | 00:00:00 | 117,38 | 118,12 | 112,78 | 115,74 | 3.725.100 | | 2008-05-12 | 00:00:00 | 115,49 | 116,32 | 112,64 | 115,20 | 2.641.400 | | 2008-05-13 | 00:00:00 | 115,96 | 118,89 | 113,50 | 118,09 | 3.276.700 | | 2008-05-14 | 00:00:00 | 117,81 | 118,48 | 115,35 | 116,32 | 3.333.100 | | 2008-05-15 | 00:00:00 | 117,92 | 122,73 | 117,63 | 122,14 | 5.158.600 | | 2008-05-16 | 00:00:00 | 124,99 | 128,18 | 122,43 | 128,03 | 5.087.200 | | 2008-05-19 | 00:00:00 | 129,69 | 131,97 | 126,41 | 130,70 | 5.612.300 | | 2008-05-20 | 00:00:00 | 130,81 | 134,05 | 129,85 | 133,80 | 5.684.400 | | 2008-05-21 | 00:00:00 | 132,20 | 137,00 | 130,30 | 130,78 | 7.044.300 | | 2008-05-22 | 00:00:00 | 130,93 | 131,92 | 126,61 | 127,99 | 5.434.900 | | 2008-05-23 | 00:00:00 | 129,62 | 130,15 | 123,45 | 125,09 | 4.183.700 | | 2008-05-27 | 00:00:00 | 123,89 | 126,29 | 122,00 | 126,00 | 4.186.700 | | 2008-05-28 | 00:00:00 | 124,87 | 124,91 | 120,06 | 124,63 | 5.504.600 | | 2008-05-29 | 00:00:00 | 123,66 | 125,91 | 119,48 | 120,52 | 4.546.100 | | 2008-05-30 | 00:00:00 | 121,03 | 123,32 | 118,55 | 122,81 | 5.105.400 | | 2008-06-02 | 00:00:00 | 121,93 | 128,39 | 121,19 | 126,00 | 3.421.300 | | 2008-06-03 | 00:00:00 | 126,44 | 127,09 | 121,24 | 122,45 | 3.952.000 | | 2008-06-04 | 00:00:00 | 121,29 | 122,19 | 117,70 | 117,92 | 4.620.300 | | 2008-06-05 | 00:00:00 | 116,12 | 123,35 | 116,12 | 123,34 | 5.274.400 | | 2008-06-06 | 00:00:00 | 125,68 | 129,86 | 123,92 | 123,92 | 5.785.000 | | 2008-06-09 | 00:00:00 | 125,45 | 128,42 | 124,14 | 127,47 | 4.119.000 | | 2008-06-10 | 00:00:00 | 128,06 | 128,13 | 120,86 | 122,94 | 4.614.500 | | | << < 41 42 43 44 45 46 47 48 49 50 51 52 53 54 55 56 57 58 59 60 > >> |
|
