(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 2024-03-29 | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | 2009-01-28 | 00:00:00 | 60,01 | 61,92 | 56,44 | 60,86 | 7.493.800 | 2009-01-29 | 00:00:00 | 59,82 | 60,20 | 56,74 | 56,95 | 4.377.400 | 2009-01-30 | 00:00:00 | 58,20 | 58,98 | 55,30 | 55,61 | 5.124.000 | 2009-02-02 | 00:00:00 | 54,15 | 55,00 | 53,23 | 53,72 | 4.362.800 | 2009-02-03 | 00:00:00 | 53,67 | 55,70 | 53,47 | 55,42 | 4.434.200 | 2009-02-04 | 00:00:00 | 55,80 | 57,72 | 55,20 | 56,43 | 3.868.000 | 2009-02-05 | 00:00:00 | 56,10 | 58,66 | 54,92 | 58,36 | 4.550.100 | 2009-02-06 | 00:00:00 | 57,43 | 60,90 | 56,79 | 60,45 | 3.354.800 | 2009-02-09 | 00:00:00 | 61,49 | 63,39 | 60,20 | 60,72 | 4.742.400 | 2009-02-10 | 00:00:00 | 60,82 | 62,46 | 56,44 | 57,07 | 3.552.500 | 2009-02-11 | 00:00:00 | 57,81 | 58,48 | 55,87 | 57,17 | 2.653.000 | 2009-02-12 | 00:00:00 | 56,54 | 56,71 | 54,26 | 56,36 | 3.482.700 | 2009-02-13 | 00:00:00 | 56,78 | 59,53 | 56,54 | 58,41 | 3.440.000 | 2009-02-17 | 00:00:00 | 57,19 | 57,19 | 52,43 | 52,59 | 4.186.700 | 2009-02-18 | 00:00:00 | 53,29 | 53,73 | 50,90 | 51,78 | 4.501.500 | 2009-02-19 | 00:00:00 | 54,38 | 54,86 | 51,77 | 52,17 | 5.706.100 | 2009-02-20 | 00:00:00 | 50,34 | 52,65 | 50,06 | 51,59 | 4.280.100 | 2009-02-23 | 00:00:00 | 52,36 | 53,45 | 49,58 | 49,99 | 4.127.100 | 2009-02-24 | 00:00:00 | 50,79 | 52,58 | 49,71 | 52,35 | 5.390.400 | 2009-02-25 | 00:00:00 | 52,00 | 53,77 | 50,08 | 52,17 | 4.630.000 | 2009-02-26 | 00:00:00 | 53,16 | 55,63 | 52,66 | 53,83 | 4.114.900 | 2009-02-27 | 00:00:00 | 51,62 | 56,50 | 51,37 | 54,69 | 5.485.500 | 2009-03-02 | 00:00:00 | 52,62 | 54,64 | 51,71 | 51,84 | 7.156.700 | 2009-03-03 | 00:00:00 | 52,73 | 53,90 | 51,15 | 51,60 | 6.021.800 | 2009-03-04 | 00:00:00 | 54,00 | 56,46 | 53,11 | 55,15 | 6.965.700 | 2009-03-05 | 00:00:00 | 53,99 | 55,93 | 52,06 | 52,71 | 6.624.200 | 2009-03-06 | 00:00:00 | 53,64 | 55,90 | 52,61 | 54,74 | 7.282.300 | 2009-03-09 | 00:00:00 | 54,64 | 56,80 | 53,28 | 53,96 | 6.980.200 | 2009-03-10 | 00:00:00 | 55,60 | 58,72 | 54,96 | 58,37 | 7.977.100 | 2009-03-11 | 00:00:00 | 58,20 | 58,88 | 55,60 | 57,17 | 5.651.900 | 2009-03-12 | 00:00:00 | 57,43 | 59,48 | 56,83 | 59,02 | 5.267.700 | 2009-03-13 | 00:00:00 | 59,33 | 61,27 | 57,80 | 58,65 | 7.544.100 | 2009-03-16 | 00:00:00 | 58,10 | 60,87 | 57,07 | 58,87 | 4.479.700 | 2009-03-17 | 00:00:00 | 59,06 | 61,97 | 58,19 | 61,97 | 4.892.800 | 2009-03-18 | 00:00:00 | 61,09 | 61,10 | 57,88 | 60,23 | 7.179.600 | 2009-03-19 | 00:00:00 | 62,47 | 65,98 | 62,03 | 64,82 | 7.273.300 | 2009-03-20 | 00:00:00 | 65,28 | 65,40 | 61,00 | 61,80 | 5.337.100 | 2009-03-23 | 00:00:00 | 63,98 | 66,84 | 63,57 | 66,30 | 6.248.400 | 2009-03-24 | 00:00:00 | 65,01 | 65,98 | 63,27 | 65,02 | 3.891.600 | 2009-03-25 | 00:00:00 | 64,27 | 64,99 | 62,43 | 64,35 | 5.264.900 | 2009-03-26 | 00:00:00 | 64,94 | 65,12 | 62,85 | 63,59 | 5.006.800 | | << < 41 42 43 44 45 46 47 48 49 50 51 52 53 54 55 56 57 58 59 60 > >> |
|