(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 2023-06-10 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2010-03-10 | 00:00:00 | 60,36 | 61,57 | 60,36 | 61,27 | 2.898.400 | | 2010-03-11 | 00:00:00 | 60,91 | 61,17 | 60,50 | 60,95 | 2.358.300 | | 2010-03-12 | 00:00:00 | 61,32 | 61,66 | 61,00 | 61,26 | 1.628.900 | | 2010-03-15 | 00:00:00 | 60,87 | 61,08 | 60,03 | 60,43 | 3.022.800 | | 2010-03-16 | 00:00:00 | 60,78 | 61,76 | 60,34 | 61,65 | 3.079.600 | | 2010-03-17 | 00:00:00 | 62,02 | 63,11 | 61,99 | 62,65 | 2.901.900 | | 2010-03-18 | 00:00:00 | 62,45 | 62,54 | 60,80 | 61,66 | 2.830.400 | | 2010-03-19 | 00:00:00 | 61,89 | 62,13 | 60,46 | 61,19 | 4.020.300 | | 2010-03-22 | 00:00:00 | 60,49 | 61,63 | 60,28 | 61,38 | 2.495.900 | | 2010-03-23 | 00:00:00 | 61,23 | 61,63 | 60,79 | 61,43 | 2.575.500 | | 2010-03-24 | 00:00:00 | 60,92 | 61,89 | 60,65 | 61,44 | 2.614.100 | | 2010-03-25 | 00:00:00 | 62,02 | 62,02 | 60,17 | 60,25 | 2.397.500 | | 2010-03-26 | 00:00:00 | 60,64 | 60,81 | 59,33 | 59,67 | 3.241.000 | | 2010-03-29 | 00:00:00 | 60,10 | 61,44 | 59,73 | 61,08 | 3.434.500 | | 2010-03-30 | 00:00:00 | 61,25 | 62,39 | 60,82 | 62,12 | 3.512.000 | | 2010-03-31 | 00:00:00 | 62,23 | 63,15 | 61,80 | 62,55 | 2.894.800 | | 2010-04-01 | 00:00:00 | 63,08 | 64,24 | 63,06 | 63,70 | 3.490.300 | | 2010-04-05 | 00:00:00 | 64,27 | 64,61 | 64,00 | 64,28 | 3.479.800 | | 2010-04-06 | 00:00:00 | 64,01 | 64,52 | 63,85 | 64,29 | 3.332.700 | | 2010-04-07 | 00:00:00 | 64,13 | 64,23 | 62,77 | 63,07 | 3.658.400 | | 2010-04-08 | 00:00:00 | 62,59 | 64,49 | 61,97 | 64,19 | 4.151.700 | | 2010-04-09 | 00:00:00 | 64,77 | 65,15 | 64,31 | 64,75 | 3.072.900 | | 2010-04-12 | 00:00:00 | 65,21 | 65,58 | 64,77 | 65,28 | 2.136.700 | | 2010-04-13 | 00:00:00 | 65,25 | 65,60 | 63,93 | 65,07 | 3.057.300 | | 2010-04-14 | 00:00:00 | 65,61 | 66,15 | 64,44 | 65,56 | 3.735.300 | | 2010-04-15 | 00:00:00 | 65,50 | 65,50 | 64,34 | 64,91 | 3.384.400 | | 2010-04-16 | 00:00:00 | 64,41 | 64,96 | 62,84 | 63,65 | 3.824.400 | | 2010-04-19 | 00:00:00 | 62,99 | 63,55 | 62,25 | 63,48 | 2.813.700 | | 2010-04-20 | 00:00:00 | 63,90 | 65,77 | 63,90 | 65,30 | 3.790.400 | | 2010-04-21 | 00:00:00 | 65,18 | 65,53 | 64,17 | 64,75 | 2.560.300 | | 2010-04-22 | 00:00:00 | 63,40 | 64,33 | 63,05 | 64,20 | 2.857.400 | | 2010-04-23 | 00:00:00 | 64,25 | 65,53 | 63,65 | 65,53 | 3.318.800 | | 2010-04-26 | 00:00:00 | 65,41 | 65,90 | 64,97 | 65,35 | 2.617.600 | | 2010-04-27 | 00:00:00 | 64,87 | 66,22 | 63,28 | 63,35 | 3.566.300 | | 2010-04-28 | 00:00:00 | 64,27 | 64,95 | 62,34 | 63,67 | 5.040.100 | | 2010-04-29 | 00:00:00 | 64,12 | 64,84 | 63,39 | 64,32 | 3.370.000 | | 2010-04-30 | 00:00:00 | 64,41 | 64,75 | 62,08 | 63,55 | 4.564.800 | | 2010-05-03 | 00:00:00 | 63,93 | 64,62 | 62,72 | 64,03 | 3.108.300 | | 2010-05-04 | 00:00:00 | 63,22 | 63,29 | 61,01 | 62,38 | 3.679.400 | | 2010-05-05 | 00:00:00 | 61,14 | 62,39 | 60,06 | 61,41 | 6.901.600 | | 2010-05-06 | 00:00:00 | 60,80 | 61,20 | 55,05 | 58,21 | 9.138.000 | | | << < 61 62 63 64 65 66 67 68 69 70 71 72 73 74 75 76 77 78 79 80 > >> |
|
