(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 2024-04-19 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2009-03-26 | 00:00:00 | 64,94 | 65,12 | 62,85 | 63,59 | 5.006.800 | | 2009-03-27 | 00:00:00 | 61,89 | 62,30 | 57,77 | 58,23 | 6.358.900 | | 2009-03-30 | 00:00:00 | 56,19 | 57,17 | 54,13 | 55,18 | 4.767.700 | | 2009-03-31 | 00:00:00 | 56,63 | 56,63 | 54,06 | 54,20 | 5.076.700 | | 2009-04-01 | 00:00:00 | 53,06 | 55,99 | 52,43 | 55,48 | 4.910.800 | | 2009-04-02 | 00:00:00 | 57,75 | 60,12 | 57,51 | 58,47 | 4.498.300 | | 2009-04-03 | 00:00:00 | 58,20 | 60,31 | 57,75 | 59,76 | 3.998.100 | | 2009-04-06 | 00:00:00 | 58,44 | 58,44 | 56,42 | 57,80 | 3.434.500 | | 2009-04-07 | 00:00:00 | 56,51 | 57,23 | 55,61 | 56,28 | 3.317.200 | | 2009-04-08 | 00:00:00 | 55,70 | 57,71 | 54,38 | 57,65 | 3.804.500 | | 2009-04-09 | 00:00:00 | 59,95 | 60,34 | 57,13 | 58,44 | 3.749.800 | | 2009-04-13 | 00:00:00 | 56,58 | 58,36 | 55,31 | 57,83 | 3.881.500 | | 2009-04-14 | 00:00:00 | 57,04 | 58,82 | 56,64 | 57,10 | 3.484.200 | | 2009-04-15 | 00:00:00 | 56,76 | 58,24 | 55,08 | 55,85 | 4.078.100 | | 2009-04-16 | 00:00:00 | 56,51 | 56,59 | 54,56 | 55,80 | 3.647.900 | | 2009-04-17 | 00:00:00 | 55,91 | 56,69 | 54,89 | 55,09 | 5.170.600 | | 2009-04-20 | 00:00:00 | 53,99 | 54,00 | 50,37 | 50,64 | 5.472.900 | | 2009-04-21 | 00:00:00 | 50,37 | 51,50 | 49,87 | 50,49 | 6.254.700 | | 2009-04-22 | 00:00:00 | 49,96 | 51,41 | 49,72 | 50,41 | 6.398.300 | | 2009-04-23 | 00:00:00 | 51,00 | 52,67 | 50,81 | 52,57 | 5.507.800 | | 2009-04-24 | 00:00:00 | 54,02 | 57,18 | 54,01 | 56,17 | 6.685.500 | | 2009-04-27 | 00:00:00 | 53,83 | 56,85 | 53,67 | 54,96 | 6.506.800 | | 2009-04-28 | 00:00:00 | 54,92 | 55,71 | 53,90 | 54,89 | 3.615.400 | | 2009-04-29 | 00:00:00 | 56,72 | 58,70 | 54,93 | 56,84 | 6.194.100 | | 2009-04-30 | 00:00:00 | 57,21 | 57,59 | 54,15 | 54,79 | 5.040.000 | | 2009-05-01 | 00:00:00 | 54,84 | 56,30 | 54,84 | 56,19 | 4.843.000 | | 2009-05-04 | 00:00:00 | 56,80 | 60,00 | 56,19 | 60,00 | 3.999.700 | | 2009-05-05 | 00:00:00 | 59,28 | 60,00 | 57,79 | 59,44 | 2.873.700 | | 2009-05-06 | 00:00:00 | 60,50 | 62,10 | 60,46 | 61,64 | 4.494.600 | | 2009-05-07 | 00:00:00 | 63,40 | 64,10 | 59,91 | 60,87 | 5.957.200 | | 2009-05-08 | 00:00:00 | 61,12 | 63,70 | 61,12 | 63,36 | 5.241.600 | | 2009-05-11 | 00:00:00 | 62,53 | 64,64 | 61,27 | 63,70 | 4.679.800 | | 2009-05-12 | 00:00:00 | 65,38 | 66,20 | 62,67 | 63,91 | 3.905.600 | | 2009-05-13 | 00:00:00 | 62,90 | 63,43 | 59,29 | 59,91 | 5.287.700 | | 2009-05-14 | 00:00:00 | 59,35 | 60,59 | 58,05 | 59,89 | 3.283.800 | | 2009-05-15 | 00:00:00 | 59,19 | 60,14 | 57,53 | 58,18 | 4.062.400 | | 2009-05-18 | 00:00:00 | 59,36 | 61,09 | 59,19 | 60,75 | 3.211.200 | | 2009-05-19 | 00:00:00 | 61,21 | 62,78 | 60,06 | 61,91 | 3.607.900 | | 2009-05-20 | 00:00:00 | 63,05 | 65,43 | 62,72 | 62,95 | 4.957.600 | | 2009-05-21 | 00:00:00 | 61,63 | 61,93 | 60,10 | 60,81 | 3.865.200 | | 2009-05-22 | 00:00:00 | 61,37 | 61,84 | 60,00 | 60,02 | 2.845.600 | | | << < 41 42 43 44 45 46 47 48 49 50 51 52 53 54 55 56 57 58 59 60 > >> |
|
