(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 | 2009-11-11 | 00:00:00 | 58,92 | 59,23 | 57,13 | 57,40 | 2.666.300 | 2009-11-12 | 00:00:00 | 56,94 | 58,16 | 55,71 | 55,95 | 4.301.600 | 2009-11-13 | 00:00:00 | 56,04 | 57,00 | 55,85 | 56,38 | 3.276.400 | 2009-11-16 | 00:00:00 | 56,92 | 58,35 | 56,92 | 57,62 | 3.454.700 | 2009-11-17 | 00:00:00 | 58,47 | 58,80 | 57,60 | 58,38 | 3.779.000 | 2009-11-18 | 00:00:00 | 58,84 | 59,10 | 57,88 | 58,78 | 4.214.100 | 2009-11-19 | 00:00:00 | 58,36 | 58,36 | 57,08 | 57,56 | 3.415.300 | 2009-11-20 | 00:00:00 | 57,93 | 59,11 | 57,60 | 58,84 | 5.812.000 | 2009-11-23 | 00:00:00 | 59,68 | 60,50 | 58,48 | 58,73 | 4.368.400 | 2009-11-24 | 00:00:00 | 58,71 | 59,05 | 58,00 | 58,73 | 3.770.600 | 2009-11-25 | 00:00:00 | 58,77 | 59,45 | 58,29 | 59,39 | 2.576.900 | 2009-11-27 | 00:00:00 | 57,21 | 58,10 | 56,38 | 57,80 | 2.700.700 | 2009-11-30 | 00:00:00 | 57,60 | 58,86 | 57,24 | 57,96 | 3.020.700 | 2009-12-01 | 00:00:00 | 58,76 | 60,05 | 58,23 | 59,80 | 4.092.300 | 2009-12-02 | 00:00:00 | 60,15 | 60,15 | 59,03 | 59,37 | 2.859.200 | 2009-12-03 | 00:00:00 | 59,23 | 59,98 | 59,11 | 59,22 | 3.094.200 | 2009-12-04 | 00:00:00 | 59,99 | 60,33 | 56,60 | 57,10 | 5.479.100 | 2009-12-07 | 00:00:00 | 57,05 | 57,80 | 56,70 | 57,00 | 3.865.100 | 2009-12-08 | 00:00:00 | 56,83 | 56,92 | 54,44 | 54,67 | 5.040.400 | 2009-12-09 | 00:00:00 | 54,83 | 55,48 | 53,20 | 54,63 | 6.447.500 | 2009-12-10 | 00:00:00 | 55,00 | 56,43 | 54,77 | 55,91 | 3.868.500 | 2009-12-11 | 00:00:00 | 56,16 | 56,35 | 55,18 | 55,63 | 2.837.300 | 2009-12-14 | 00:00:00 | 56,42 | 56,65 | 55,91 | 56,28 | 3.130.800 | 2009-12-15 | 00:00:00 | 56,29 | 57,06 | 55,74 | 56,50 | 2.625.900 | 2009-12-16 | 00:00:00 | 57,05 | 58,10 | 56,71 | 57,20 | 2.943.300 | 2009-12-17 | 00:00:00 | 56,70 | 56,80 | 56,00 | 56,40 | 2.498.800 | 2009-12-18 | 00:00:00 | 57,58 | 57,77 | 57,01 | 57,61 | 4.090.300 | 2009-12-21 | 00:00:00 | 58,04 | 59,18 | 58,04 | 58,88 | 3.128.100 | 2009-12-22 | 00:00:00 | 59,00 | 59,16 | 58,68 | 58,78 | 2.201.300 | 2009-12-23 | 00:00:00 | 59,42 | 59,69 | 58,50 | 59,41 | 2.822.900 | 2009-12-24 | 00:00:00 | 59,35 | 60,69 | 59,19 | 60,37 | 1.778.000 | 2009-12-28 | 00:00:00 | 60,64 | 60,95 | 59,85 | 60,71 | 2.811.000 | 2009-12-29 | 00:00:00 | 60,79 | 61,46 | 60,57 | 61,13 | 3.413.600 | 2009-12-30 | 00:00:00 | 61,13 | 61,16 | 60,27 | 60,96 | 2.199.200 | 2009-12-31 | 00:00:00 | 61,33 | 61,52 | 60,41 | 60,50 | 1.384.600 | 2010-01-04 | 00:00:00 | 61,84 | 63,43 | 61,77 | 63,16 | 3.729.300 | 2010-01-05 | 00:00:00 | 63,60 | 64,22 | 63,14 | 63,55 | 3.195.800 | 2010-01-06 | 00:00:00 | 63,31 | 64,51 | 63,31 | 63,72 | 3.545.900 | 2010-01-07 | 00:00:00 | 63,56 | 65,27 | 63,08 | 64,94 | 4.994.300 | 2010-01-08 | 00:00:00 | 64,62 | 65,90 | 64,08 | 65,83 | 2.164.400 | 2010-01-11 | 00:00:00 | 66,48 | 66,49 | 64,60 | 65,14 | 3.038.200 | | << < 61 62 63 64 65 66 67 68 69 70 71 72 73 74 75 76 77 78 79 80 > >> |
|