(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 2021-08-05 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2009-07-21 | 00:00:00 | 52,78 | 53,04 | 51,62 | 52,60 | 4.338.800 | | 2009-07-22 | 00:00:00 | 52,09 | 52,44 | 51,42 | 51,69 | 4.113.900 | | 2009-07-23 | 00:00:00 | 51,60 | 53,49 | 51,53 | 53,18 | 5.088.500 | | 2009-07-24 | 00:00:00 | 52,74 | 53,75 | 52,31 | 53,63 | 3.588.100 | | 2009-07-27 | 00:00:00 | 53,90 | 54,20 | 52,84 | 53,48 | 3.445.200 | | 2009-07-28 | 00:00:00 | 52,68 | 53,70 | 52,17 | 53,57 | 4.855.600 | | 2009-07-29 | 00:00:00 | 54,14 | 55,00 | 50,93 | 51,72 | 7.338.900 | | 2009-07-30 | 00:00:00 | 52,56 | 54,70 | 52,11 | 54,10 | 4.954.600 | | 2009-07-31 | 00:00:00 | 53,62 | 55,64 | 53,59 | 55,20 | 4.520.600 | | 2009-08-03 | 00:00:00 | 56,95 | 57,83 | 56,40 | 57,29 | 4.645.800 | | 2009-08-04 | 00:00:00 | 56,88 | 56,89 | 55,23 | 55,72 | 3.961.400 | | 2009-08-05 | 00:00:00 | 55,87 | 55,89 | 55,00 | 55,49 | 3.352.800 | | 2009-08-06 | 00:00:00 | 55,61 | 56,02 | 55,11 | 56,01 | 3.828.200 | | 2009-08-07 | 00:00:00 | 56,87 | 56,87 | 54,70 | 54,73 | 4.786.200 | | 2009-08-10 | 00:00:00 | 54,54 | 55,07 | 54,37 | 54,76 | 2.898.300 | | 2009-08-11 | 00:00:00 | 54,39 | 54,99 | 53,35 | 53,47 | 5.174.800 | | 2009-08-12 | 00:00:00 | 53,57 | 54,17 | 53,05 | 53,09 | 5.667.300 | | 2009-08-13 | 00:00:00 | 53,49 | 53,73 | 52,20 | 52,42 | 6.291.400 | | 2009-08-14 | 00:00:00 | 52,45 | 52,65 | 50,62 | 51,15 | 4.434.600 | | 2009-08-17 | 00:00:00 | 49,69 | 50,02 | 48,48 | 49,35 | 5.257.700 | | 2009-08-18 | 00:00:00 | 49,35 | 50,84 | 49,26 | 50,62 | 3.906.700 | | 2009-08-19 | 00:00:00 | 49,60 | 51,75 | 49,47 | 50,85 | 5.732.300 | | 2009-08-20 | 00:00:00 | 50,60 | 51,34 | 50,38 | 50,60 | 3.869.800 | | 2009-08-21 | 00:00:00 | 51,44 | 53,11 | 50,60 | 52,93 | 6.607.300 | | 2009-08-24 | 00:00:00 | 53,21 | 53,66 | 52,46 | 52,60 | 3.873.400 | | 2009-08-25 | 00:00:00 | 52,80 | 53,15 | 51,14 | 51,48 | 3.434.400 | | 2009-08-26 | 00:00:00 | 51,06 | 52,79 | 50,71 | 52,79 | 4.199.100 | | 2009-08-27 | 00:00:00 | 52,08 | 52,79 | 50,94 | 52,10 | 4.096.300 | | 2009-08-28 | 00:00:00 | 52,53 | 52,76 | 51,57 | 51,80 | 2.211.700 | | 2009-08-31 | 00:00:00 | 51,05 | 51,05 | 50,13 | 50,59 | 3.145.700 | | 2009-09-01 | 00:00:00 | 50,29 | 51,19 | 49,54 | 49,60 | 4.196.000 | | 2009-09-02 | 00:00:00 | 49,38 | 49,90 | 49,08 | 49,33 | 3.480.800 | | 2009-09-03 | 00:00:00 | 49,74 | 50,18 | 49,50 | 49,85 | 2.121.700 | | 2009-09-04 | 00:00:00 | 49,79 | 51,57 | 49,51 | 51,44 | 4.982.100 | | 2009-09-08 | 00:00:00 | 52,38 | 53,83 | 52,38 | 53,22 | 5.228.500 | | 2009-09-09 | 00:00:00 | 53,32 | 53,70 | 52,27 | 52,81 | 4.228.100 | | 2009-09-10 | 00:00:00 | 53,06 | 54,00 | 52,50 | 53,62 | 4.596.300 | | 2009-09-11 | 00:00:00 | 54,16 | 54,65 | 52,71 | 53,09 | 4.817.500 | | 2009-09-14 | 00:00:00 | 52,48 | 53,62 | 52,37 | 53,42 | 3.185.300 | | 2009-09-15 | 00:00:00 | 53,68 | 54,56 | 52,94 | 54,41 | 3.972.900 | | 2009-09-16 | 00:00:00 | 54,70 | 56,59 | 54,61 | 56,44 | 7.079.700 | | | << < 61 62 63 64 65 66 67 68 69 70 71 72 73 74 75 76 77 78 79 80 > >> |
|
