(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 2024-04-24 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2008-11-28 | 00:00:00 | 53,55 | 54,13 | 51,89 | 54,04 | 1.709.000 | | 2008-12-01 | 00:00:00 | 50,74 | 51,06 | 43,69 | 43,71 | 6.432.400 | | 2008-12-02 | 00:00:00 | 45,00 | 45,79 | 43,11 | 45,06 | 5.346.800 | | 2008-12-03 | 00:00:00 | 43,61 | 43,79 | 41,00 | 42,81 | 5.629.600 | | 2008-12-04 | 00:00:00 | 41,65 | 42,40 | 39,10 | 39,68 | 5.495.800 | | 2008-12-05 | 00:00:00 | 38,61 | 38,90 | 35,50 | 38,49 | 7.159.800 | | 2008-12-08 | 00:00:00 | 41,03 | 43,15 | 40,32 | 42,03 | 5.221.600 | | 2008-12-09 | 00:00:00 | 41,08 | 45,19 | 41,06 | 43,35 | 5.713.700 | | 2008-12-10 | 00:00:00 | 44,72 | 46,38 | 43,69 | 44,69 | 6.410.900 | | 2008-12-11 | 00:00:00 | 45,87 | 50,42 | 45,18 | 47,71 | 7.886.500 | | 2008-12-12 | 00:00:00 | 45,51 | 49,28 | 45,02 | 47,70 | 4.965.900 | | 2008-12-15 | 00:00:00 | 49,58 | 51,03 | 46,29 | 47,26 | 5.068.000 | | 2008-12-16 | 00:00:00 | 48,32 | 49,85 | 46,74 | 49,78 | 3.956.100 | | 2008-12-17 | 00:00:00 | 48,55 | 53,70 | 48,09 | 52,41 | 6.383.400 | | 2008-12-18 | 00:00:00 | 51,23 | 52,04 | 46,91 | 47,29 | 5.005.700 | | 2008-12-19 | 00:00:00 | 47,03 | 49,11 | 46,99 | 47,34 | 8.162.600 | | 2008-12-22 | 00:00:00 | 48,15 | 49,47 | 46,98 | 47,74 | 4.845.700 | | 2008-12-23 | 00:00:00 | 47,95 | 49,55 | 47,61 | 48,82 | 3.146.800 | | 2008-12-24 | 00:00:00 | 48,24 | 48,62 | 46,46 | 47,65 | 1.715.800 | | 2008-12-26 | 00:00:00 | 47,99 | 49,12 | 47,33 | 49,05 | 1.501.400 | | 2008-12-29 | 00:00:00 | 50,00 | 52,44 | 50,00 | 52,25 | 3.389.500 | | 2008-12-30 | 00:00:00 | 52,12 | 53,86 | 51,28 | 53,77 | 3.144.100 | | 2008-12-31 | 00:00:00 | 53,16 | 55,47 | 52,01 | 53,64 | 3.887.800 | | 2009-01-02 | 00:00:00 | 53,91 | 57,83 | 53,64 | 57,25 | 3.617.600 | | 2009-01-05 | 00:00:00 | 57,42 | 60,17 | 56,73 | 58,56 | 4.387.500 | | 2009-01-06 | 00:00:00 | 60,90 | 63,51 | 57,13 | 57,98 | 6.755.300 | | 2009-01-07 | 00:00:00 | 56,62 | 57,29 | 53,75 | 55,85 | 5.115.600 | | 2009-01-08 | 00:00:00 | 55,49 | 59,12 | 54,60 | 58,34 | 4.787.100 | | 2009-01-09 | 00:00:00 | 58,00 | 58,00 | 55,20 | 55,51 | 5.674.200 | | 2009-01-12 | 00:00:00 | 54,65 | 54,91 | 51,32 | 52,19 | 5.388.500 | | 2009-01-13 | 00:00:00 | 52,55 | 54,60 | 52,00 | 53,96 | 4.564.100 | | 2009-01-14 | 00:00:00 | 52,75 | 52,75 | 50,24 | 51,31 | 4.683.200 | | 2009-01-15 | 00:00:00 | 50,96 | 53,46 | 49,28 | 52,85 | 4.496.600 | | 2009-01-16 | 00:00:00 | 54,15 | 55,11 | 51,50 | 52,98 | 3.508.700 | | 2009-01-20 | 00:00:00 | 51,99 | 55,45 | 51,44 | 51,99 | 6.784.500 | | 2009-01-21 | 00:00:00 | 53,41 | 56,78 | 52,88 | 56,59 | 5.129.000 | | 2009-01-22 | 00:00:00 | 54,69 | 55,78 | 53,00 | 54,45 | 4.735.300 | | 2009-01-23 | 00:00:00 | 52,92 | 58,63 | 51,79 | 57,54 | 5.449.300 | | 2009-01-26 | 00:00:00 | 57,57 | 62,18 | 57,57 | 60,00 | 7.354.200 | | 2009-01-27 | 00:00:00 | 59,89 | 60,55 | 58,83 | 59,18 | 6.326.400 | | 2009-01-28 | 00:00:00 | 60,01 | 61,92 | 56,44 | 60,86 | 7.493.800 | | | << < 41 42 43 44 45 46 47 48 49 50 51 52 53 54 55 56 57 58 59 60 > >> |
|
