(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 | | 2008-06-10 | 00:00:00 | 128,06 | 128,13 | 120,86 | 122,94 | 4.614.500 | | 2008-06-11 | 00:00:00 | 123,61 | 126,88 | 121,95 | 125,78 | 3.839.000 | | 2008-06-12 | 00:00:00 | 125,06 | 125,27 | 121,47 | 123,65 | 3.824.000 | | 2008-06-13 | 00:00:00 | 123,15 | 126,28 | 121,65 | 125,58 | 3.064.900 | | 2008-06-16 | 00:00:00 | 127,56 | 129,20 | 126,03 | 127,48 | 4.811.500 | | 2008-06-17 | 00:00:00 | 128,71 | 130,00 | 127,30 | 129,73 | 2.721.700 | | 2008-06-18 | 00:00:00 | 129,39 | 129,99 | 126,74 | 129,35 | 3.104.700 | | 2008-06-19 | 00:00:00 | 129,86 | 130,00 | 122,89 | 122,91 | 3.973.100 | | 2008-06-20 | 00:00:00 | 124,50 | 126,77 | 121,77 | 122,55 | 4.074.800 | | 2008-06-23 | 00:00:00 | 122,06 | 128,44 | 122,06 | 128,44 | 3.583.300 | | 2008-06-24 | 00:00:00 | 127,94 | 128,09 | 125,05 | 126,00 | 3.260.100 | | 2008-06-25 | 00:00:00 | 126,20 | 126,70 | 120,58 | 124,32 | 4.135.500 | | 2008-06-26 | 00:00:00 | 126,00 | 126,00 | 121,87 | 124,41 | 3.462.700 | | 2008-06-27 | 00:00:00 | 124,99 | 128,52 | 124,57 | 127,06 | 6.230.400 | | 2008-06-30 | 00:00:00 | 128,52 | 130,26 | 125,56 | 126,19 | 4.183.800 | | 2008-07-01 | 00:00:00 | 127,54 | 128,05 | 123,72 | 126,66 | 4.261.700 | | 2008-07-02 | 00:00:00 | 127,75 | 129,00 | 119,72 | 119,98 | 3.618.200 | | 2008-07-03 | 00:00:00 | 121,61 | 121,84 | 116,45 | 119,54 | 2.479.600 | | 2008-07-07 | 00:00:00 | 118,01 | 119,00 | 112,71 | 114,54 | 4.663.700 | | 2008-07-08 | 00:00:00 | 112,44 | 115,34 | 108,38 | 113,31 | 5.271.700 | | 2008-07-09 | 00:00:00 | 115,09 | 115,09 | 109,61 | 109,74 | 5.634.600 | | 2008-07-10 | 00:00:00 | 110,34 | 112,98 | 107,28 | 112,98 | 4.992.700 | | 2008-07-11 | 00:00:00 | 115,00 | 115,41 | 109,36 | 111,76 | 3.117.400 | | 2008-07-14 | 00:00:00 | 112,11 | 114,43 | 110,02 | 111,25 | 3.458.100 | | 2008-07-15 | 00:00:00 | 111,45 | 112,00 | 103,52 | 103,66 | 5.091.400 | | 2008-07-16 | 00:00:00 | 103,99 | 103,99 | 98,40 | 101,04 | 7.556.400 | | 2008-07-17 | 00:00:00 | 101,11 | 103,22 | 93,48 | 95,90 | 6.436.200 | | 2008-07-18 | 00:00:00 | 96,68 | 100,25 | 95,06 | 97,85 | 5.292.900 | | 2008-07-21 | 00:00:00 | 100,70 | 104,23 | 99,10 | 103,98 | 4.698.200 | | 2008-07-22 | 00:00:00 | 101,74 | 102,24 | 97,07 | 97,78 | 4.897.200 | | 2008-07-23 | 00:00:00 | 97,43 | 97,75 | 91,70 | 92,24 | 6.722.000 | | 2008-07-24 | 00:00:00 | 93,03 | 94,62 | 87,50 | 93,41 | 8.182.500 | | 2008-07-25 | 00:00:00 | 93,41 | 96,75 | 92,11 | 93,87 | 4.420.400 | | 2008-07-28 | 00:00:00 | 94,07 | 98,20 | 93,83 | 94,99 | 3.599.300 | | 2008-07-29 | 00:00:00 | 96,04 | 96,13 | 92,53 | 94,25 | 4.080.700 | | 2008-07-30 | 00:00:00 | 92,03 | 106,97 | 92,03 | 106,97 | 8.295.300 | | 2008-07-31 | 00:00:00 | 106,00 | 107,36 | 101,24 | 101,40 | 5.567.200 | | 2008-08-01 | 00:00:00 | 101,40 | 105,81 | 99,90 | 101,13 | 3.299.800 | | 2008-08-04 | 00:00:00 | 101,13 | 102,00 | 92,73 | 93,07 | 5.034.500 | | 2008-08-05 | 00:00:00 | 93,44 | 96,61 | 91,11 | 96,18 | 4.423.500 | | 2008-08-06 | 00:00:00 | 94,35 | 101,66 | 94,35 | 100,75 | 4.412.400 | | | << < 41 42 43 44 45 46 47 48 49 50 51 52 53 54 55 56 57 58 59 60 > >> |
|
