(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 2024-04-20 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2008-10-02 | 00:00:00 | 78,66 | 79,39 | 68,53 | 69,06 | 5.696.200 | | 2008-10-03 | 00:00:00 | 69,41 | 77,92 | 69,41 | 72,00 | 6.137.300 | | 2008-10-06 | 00:00:00 | 67,67 | 72,25 | 60,27 | 72,25 | 9.692.200 | | 2008-10-07 | 00:00:00 | 73,81 | 74,74 | 60,91 | 61,29 | 8.458.600 | | 2008-10-08 | 00:00:00 | 60,54 | 65,03 | 55,20 | 62,28 | 11.478.500 | | 2008-10-09 | 00:00:00 | 62,76 | 64,99 | 53,50 | 53,50 | 7.067.300 | | 2008-10-10 | 00:00:00 | 48,31 | 57,18 | 45,68 | 52,92 | 14.783.800 | | 2008-10-13 | 00:00:00 | 56,96 | 59,72 | 52,36 | 59,22 | 9.563.300 | | 2008-10-14 | 00:00:00 | 61,32 | 63,36 | 55,86 | 58,31 | 6.742.600 | | 2008-10-15 | 00:00:00 | 55,28 | 56,00 | 46,41 | 47,14 | 6.610.200 | | 2008-10-16 | 00:00:00 | 48,19 | 53,01 | 43,06 | 51,55 | 9.519.900 | | 2008-10-17 | 00:00:00 | 49,60 | 56,87 | 47,88 | 50,58 | 7.805.500 | | 2008-10-20 | 00:00:00 | 52,98 | 57,56 | 51,07 | 57,38 | 6.827.800 | | 2008-10-21 | 00:00:00 | 55,29 | 57,21 | 53,33 | 54,72 | 4.653.100 | | 2008-10-22 | 00:00:00 | 51,60 | 51,61 | 47,44 | 49,02 | 6.070.000 | | 2008-10-23 | 00:00:00 | 50,44 | 54,31 | 49,02 | 53,87 | 7.044.100 | | 2008-10-24 | 00:00:00 | 46,51 | 51,72 | 46,20 | 49,94 | 4.906.700 | | 2008-10-27 | 00:00:00 | 48,40 | 48,50 | 42,86 | 43,37 | 8.057.100 | | 2008-10-28 | 00:00:00 | 46,05 | 50,60 | 41,61 | 50,51 | 5.660.100 | | 2008-10-29 | 00:00:00 | 52,21 | 56,48 | 51,17 | 53,13 | 6.889.600 | | 2008-10-30 | 00:00:00 | 54,56 | 58,29 | 52,09 | 57,34 | 6.342.900 | | 2008-10-31 | 00:00:00 | 55,43 | 61,92 | 54,15 | 60,21 | 4.043.200 | | 2008-11-03 | 00:00:00 | 59,67 | 60,05 | 56,77 | 57,72 | 4.118.100 | | 2008-11-04 | 00:00:00 | 59,64 | 62,00 | 59,04 | 60,97 | 4.094.400 | | 2008-11-05 | 00:00:00 | 58,99 | 61,96 | 57,52 | 58,96 | 4.690.600 | | 2008-11-06 | 00:00:00 | 56,18 | 58,46 | 55,64 | 56,73 | 5.106.600 | | 2008-11-07 | 00:00:00 | 57,30 | 61,31 | 57,07 | 61,23 | 3.408.000 | | 2008-11-10 | 00:00:00 | 64,25 | 64,75 | 59,64 | 62,32 | 3.547.000 | | 2008-11-11 | 00:00:00 | 60,77 | 60,77 | 55,21 | 56,64 | 5.402.400 | | 2008-11-12 | 00:00:00 | 53,64 | 54,99 | 50,20 | 50,72 | 5.180.700 | | 2008-11-13 | 00:00:00 | 51,09 | 58,26 | 47,56 | 57,78 | 6.186.300 | | 2008-11-14 | 00:00:00 | 55,96 | 59,26 | 53,43 | 55,53 | 3.879.700 | | 2008-11-17 | 00:00:00 | 54,50 | 56,18 | 50,26 | 50,53 | 4.228.900 | | 2008-11-18 | 00:00:00 | 50,97 | 52,69 | 48,40 | 51,36 | 3.997.500 | | 2008-11-19 | 00:00:00 | 50,61 | 51,45 | 46,24 | 46,47 | 5.484.900 | | 2008-11-20 | 00:00:00 | 44,92 | 45,42 | 38,20 | 38,45 | 6.960.200 | | 2008-11-21 | 00:00:00 | 40,12 | 45,23 | 39,44 | 44,87 | 7.013.900 | | 2008-11-24 | 00:00:00 | 45,74 | 51,39 | 44,71 | 50,06 | 5.918.900 | | 2008-11-25 | 00:00:00 | 50,62 | 51,19 | 45,69 | 49,79 | 5.686.600 | | 2008-11-26 | 00:00:00 | 48,94 | 56,47 | 48,10 | 56,21 | 4.421.000 | | 2008-11-28 | 00:00:00 | 53,55 | 54,13 | 51,89 | 54,04 | 1.709.000 | | | << < 41 42 43 44 45 46 47 48 49 50 51 52 53 54 55 56 57 58 59 60 > >> |
|
