(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 2024-04-27 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2010-08-30 | 00:00:00 | 51,18 | 51,49 | 50,49 | 50,52 | 2.078.800 | | 2010-08-31 | 00:00:00 | 50,27 | 50,90 | 49,81 | 50,25 | 2.130.000 | | 2010-09-01 | 00:00:00 | 51,32 | 53,19 | 51,18 | 53,11 | 3.480.600 | | 2010-09-02 | 00:00:00 | 53,42 | 54,91 | 53,25 | 54,89 | 4.279.000 | | 2010-09-03 | 00:00:00 | 55,14 | 55,44 | 54,49 | 55,29 | 2.439.500 | | 2010-09-07 | 00:00:00 | 54,82 | 54,82 | 53,00 | 53,38 | 4.560.000 | | 2010-09-08 | 00:00:00 | 53,36 | 54,80 | 53,25 | 54,30 | 2.892.100 | | 2010-09-09 | 00:00:00 | 54,98 | 55,16 | 53,86 | 54,12 | 2.417.000 | | 2010-09-10 | 00:00:00 | 54,54 | 55,08 | 54,30 | 54,42 | 2.631.800 | | 2010-09-13 | 00:00:00 | 55,32 | 55,32 | 54,37 | 54,49 | 3.728.100 | | 2010-09-14 | 00:00:00 | 54,28 | 55,07 | 53,84 | 54,80 | 3.363.200 | | 2010-09-15 | 00:00:00 | 54,39 | 55,23 | 54,00 | 55,00 | 2.960.800 | | 2010-09-16 | 00:00:00 | 54,59 | 55,88 | 54,44 | 55,82 | 3.797.600 | | 2010-09-17 | 00:00:00 | 56,12 | 56,24 | 54,95 | 54,97 | 5.242.400 | | 2010-09-20 | 00:00:00 | 55,25 | 56,85 | 55,18 | 56,67 | 3.403.500 | | 2010-09-21 | 00:00:00 | 56,31 | 56,86 | 55,31 | 56,14 | 2.781.000 | | 2010-09-22 | 00:00:00 | 56,25 | 57,93 | 56,24 | 56,40 | 3.373.900 | | 2010-09-23 | 00:00:00 | 55,68 | 56,72 | 55,46 | 56,05 | 2.199.400 | | 2010-09-24 | 00:00:00 | 56,91 | 58,17 | 56,54 | 57,81 | 2.568.500 | | 2010-09-27 | 00:00:00 | 57,81 | 57,89 | 57,46 | 57,67 | 2.783.700 | | 2010-09-28 | 00:00:00 | 57,74 | 58,47 | 57,18 | 58,19 | 3.970.000 | | 2010-09-29 | 00:00:00 | 58,12 | 59,35 | 57,86 | 58,78 | 3.007.000 | | 2010-09-30 | 00:00:00 | 59,35 | 59,79 | 58,13 | 59,12 | 3.426.000 | | 2010-10-01 | 00:00:00 | 60,00 | 61,12 | 59,99 | 60,92 | 4.560.300 | | 2010-10-04 | 00:00:00 | 60,62 | 60,97 | 59,23 | 59,49 | 4.384.400 | | 2010-10-05 | 00:00:00 | 60,69 | 62,18 | 60,65 | 61,42 | 5.033.600 | | 2010-10-06 | 00:00:00 | 61,15 | 62,29 | 61,15 | 61,61 | 2.758.700 | | 2010-10-07 | 00:00:00 | 62,20 | 62,33 | 60,88 | 61,81 | 2.709.800 | | 2010-10-08 | 00:00:00 | 61,76 | 62,74 | 61,51 | 62,53 | 2.830.800 | | 2010-10-11 | 00:00:00 | 62,52 | 63,56 | 62,52 | 63,04 | 2.146.300 | | 2010-10-12 | 00:00:00 | 62,71 | 62,98 | 61,85 | 62,67 | 1.910.800 | | 2010-10-13 | 00:00:00 | 63,00 | 63,73 | 62,90 | 63,37 | 2.534.500 | | 2010-10-14 | 00:00:00 | 63,30 | 63,78 | 62,38 | 62,75 | 2.446.800 | | 2010-10-15 | 00:00:00 | 63,52 | 64,04 | 62,77 | 63,83 | 3.414.400 | | 2010-10-18 | 00:00:00 | 63,71 | 64,68 | 63,43 | 64,36 | 2.769.500 | | 2010-10-19 | 00:00:00 | 63,52 | 63,75 | 62,07 | 62,27 | 3.336.100 | | 2010-10-20 | 00:00:00 | 62,58 | 63,84 | 62,38 | 63,28 | 2.416.000 | | 2010-10-21 | 00:00:00 | 63,54 | 64,48 | 62,58 | 63,12 | 2.789.700 | | 2010-10-22 | 00:00:00 | 63,22 | 63,68 | 62,48 | 63,25 | 2.603.900 | | 2010-10-25 | 00:00:00 | 63,80 | 64,10 | 62,46 | 62,55 | 3.625.800 | | 2010-10-26 | 00:00:00 | 62,09 | 62,84 | 61,43 | 62,51 | 3.274.900 | | | << < 61 62 63 64 65 66 67 68 69 70 71 72 73 74 75 76 77 78 79 80 > >> |
|
