(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 2024-04-18 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2010-07-02 | 00:00:00 | 50,17 | 50,76 | 49,64 | 50,08 | 2.873.500 | | 2010-07-06 | 00:00:00 | 51,20 | 51,92 | 50,30 | 50,95 | 4.341.000 | | 2010-07-07 | 00:00:00 | 51,29 | 53,22 | 51,23 | 53,22 | 3.716.800 | | 2010-07-08 | 00:00:00 | 53,79 | 54,11 | 52,76 | 54,10 | 2.817.200 | | 2010-07-09 | 00:00:00 | 54,04 | 54,11 | 52,63 | 53,23 | 2.932.000 | | 2010-07-12 | 00:00:00 | 53,05 | 53,69 | 52,70 | 53,69 | 2.288.300 | | 2010-07-13 | 00:00:00 | 54,39 | 54,74 | 53,99 | 54,35 | 2.439.900 | | 2010-07-14 | 00:00:00 | 53,96 | 54,49 | 53,33 | 53,59 | 2.707.900 | | 2010-07-15 | 00:00:00 | 53,90 | 53,90 | 52,42 | 53,32 | 3.314.600 | | 2010-07-16 | 00:00:00 | 52,49 | 52,88 | 51,26 | 51,49 | 3.320.600 | | 2010-07-19 | 00:00:00 | 51,88 | 52,38 | 51,49 | 51,83 | 2.036.600 | | 2010-07-20 | 00:00:00 | 51,05 | 52,93 | 51,00 | 52,88 | 3.433.400 | | 2010-07-21 | 00:00:00 | 53,59 | 53,59 | 50,41 | 50,89 | 5.432.200 | | 2010-07-22 | 00:00:00 | 51,46 | 52,89 | 51,34 | 52,20 | 5.847.900 | | 2010-07-23 | 00:00:00 | 52,04 | 52,94 | 51,32 | 52,70 | 4.835.700 | | 2010-07-26 | 00:00:00 | 52,61 | 53,06 | 52,20 | 52,78 | 5.053.200 | | 2010-07-27 | 00:00:00 | 52,90 | 53,36 | 52,41 | 53,30 | 6.413.500 | | 2010-07-28 | 00:00:00 | 53,11 | 53,94 | 52,01 | 52,47 | 7.073.800 | | 2010-07-29 | 00:00:00 | 52,51 | 54,03 | 52,49 | 53,85 | 6.356.100 | | 2010-07-30 | 00:00:00 | 53,37 | 53,91 | 52,94 | 53,59 | 4.471.300 | | 2010-08-02 | 00:00:00 | 54,63 | 56,08 | 54,52 | 55,94 | 4.416.700 | | 2010-08-03 | 00:00:00 | 56,06 | 56,15 | 55,07 | 56,08 | 3.469.400 | | 2010-08-04 | 00:00:00 | 56,20 | 56,56 | 55,74 | 56,50 | 2.955.600 | | 2010-08-05 | 00:00:00 | 56,00 | 56,59 | 55,79 | 56,31 | 2.146.900 | | 2010-08-06 | 00:00:00 | 55,82 | 56,19 | 54,65 | 55,59 | 2.565.400 | | 2010-08-09 | 00:00:00 | 56,07 | 56,20 | 55,31 | 56,06 | 2.188.600 | | 2010-08-10 | 00:00:00 | 55,07 | 55,95 | 54,65 | 55,56 | 2.799.900 | | 2010-08-11 | 00:00:00 | 54,41 | 54,51 | 53,04 | 53,40 | 2.922.500 | | 2010-08-12 | 00:00:00 | 52,37 | 53,48 | 52,28 | 53,16 | 2.148.500 | | 2010-08-13 | 00:00:00 | 52,88 | 53,74 | 52,73 | 52,77 | 1.974.900 | | 2010-08-16 | 00:00:00 | 52,49 | 52,76 | 52,05 | 52,62 | 3.097.200 | | 2010-08-17 | 00:00:00 | 53,40 | 53,62 | 52,78 | 53,44 | 2.891.800 | | 2010-08-18 | 00:00:00 | 53,37 | 53,37 | 52,20 | 52,90 | 2.821.600 | | 2010-08-19 | 00:00:00 | 52,51 | 52,74 | 51,89 | 51,99 | 3.815.700 | | 2010-08-20 | 00:00:00 | 51,44 | 52,00 | 50,96 | 51,24 | 2.753.200 | | 2010-08-23 | 00:00:00 | 51,18 | 51,72 | 51,02 | 51,23 | 1.827.500 | | 2010-08-24 | 00:00:00 | 50,55 | 50,99 | 50,12 | 50,21 | 4.278.500 | | 2010-08-25 | 00:00:00 | 49,99 | 50,66 | 49,79 | 50,41 | 4.447.300 | | 2010-08-26 | 00:00:00 | 50,76 | 51,02 | 49,80 | 49,88 | 2.484.600 | | 2010-08-27 | 00:00:00 | 50,20 | 51,56 | 49,60 | 51,46 | 2.583.500 | | 2010-08-30 | 00:00:00 | 51,18 | 51,49 | 50,49 | 50,52 | 2.078.800 | | | << < 61 62 63 64 65 66 67 68 69 70 71 72 73 74 75 76 77 78 79 80 > >> |
|
