(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 2024-04-26 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2010-10-26 | 00:00:00 | 62,09 | 62,84 | 61,43 | 62,51 | 3.274.900 | | 2010-10-27 | 00:00:00 | 63,19 | 64,41 | 61,30 | 62,51 | 4.590.200 | | 2010-10-28 | 00:00:00 | 63,18 | 63,75 | 62,91 | 63,23 | 2.205.400 | | 2010-10-29 | 00:00:00 | 62,89 | 63,48 | 62,57 | 63,03 | 2.074.700 | | 2010-11-01 | 00:00:00 | 63,72 | 64,67 | 63,72 | 64,10 | 3.019.100 | | 2010-11-02 | 00:00:00 | 64,83 | 65,97 | 64,75 | 65,28 | 3.206.800 | | 2010-11-03 | 00:00:00 | 65,55 | 66,75 | 65,22 | 66,44 | 4.616.900 | | 2010-11-04 | 00:00:00 | 69,25 | 69,90 | 68,89 | 69,25 | 6.086.000 | | 2010-11-05 | 00:00:00 | 69,28 | 70,23 | 69,09 | 69,98 | 4.563.800 | | 2010-11-08 | 00:00:00 | 69,67 | 70,85 | 69,44 | 70,47 | 3.184.600 | | 2010-11-09 | 00:00:00 | 70,96 | 71,22 | 69,18 | 69,66 | 3.386.600 | | 2010-11-10 | 00:00:00 | 70,15 | 71,53 | 69,11 | 71,53 | 3.055.300 | | 2010-11-11 | 00:00:00 | 70,82 | 71,99 | 69,50 | 71,90 | 2.867.100 | | 2010-11-12 | 00:00:00 | 71,01 | 71,04 | 69,15 | 70,06 | 4.056.900 | | 2010-11-15 | 00:00:00 | 70,63 | 70,67 | 69,53 | 69,53 | 2.711.100 | | 2010-11-16 | 00:00:00 | 68,75 | 68,75 | 67,20 | 67,78 | 4.011.600 | | 2010-11-17 | 00:00:00 | 67,13 | 68,69 | 66,51 | 67,82 | 3.561.600 | | 2010-11-18 | 00:00:00 | 68,83 | 70,39 | 68,83 | 69,99 | 2.764.000 | | 2010-11-19 | 00:00:00 | 69,76 | 70,48 | 69,14 | 70,40 | 3.003.900 | | 2010-11-22 | 00:00:00 | 69,78 | 70,00 | 68,42 | 69,69 | 2.002.900 | | 2010-11-23 | 00:00:00 | 68,90 | 69,33 | 68,39 | 69,05 | 3.211.400 | | 2010-11-24 | 00:00:00 | 69,39 | 70,97 | 69,35 | 70,94 | 2.432.200 | | 2010-11-26 | 00:00:00 | 70,08 | 70,29 | 69,33 | 69,78 | 1.068.200 | | 2010-11-29 | 00:00:00 | 69,38 | 70,42 | 67,87 | 70,12 | 2.695.000 | | 2010-11-30 | 00:00:00 | 69,39 | 70,65 | 69,12 | 70,05 | 2.607.800 | | 2010-12-01 | 00:00:00 | 71,59 | 73,39 | 71,46 | 73,14 | 3.238.000 | | 2010-12-02 | 00:00:00 | 73,10 | 74,55 | 73,10 | 74,29 | 2.486.900 | | 2010-12-03 | 00:00:00 | 73,93 | 74,75 | 73,83 | 74,30 | 3.369.400 | | 2010-12-06 | 00:00:00 | 74,42 | 74,50 | 73,18 | 74,00 | 4.098.500 | | 2010-12-07 | 00:00:00 | 74,82 | 76,37 | 74,66 | 75,44 | 3.977.300 | | 2010-12-08 | 00:00:00 | 75,70 | 75,86 | 73,60 | 74,34 | 2.692.900 | | 2010-12-09 | 00:00:00 | 75,07 | 75,07 | 73,61 | 73,95 | 2.170.300 | | 2010-12-10 | 00:00:00 | 74,32 | 74,73 | 73,97 | 74,52 | 1.862.700 | | 2010-12-13 | 00:00:00 | 74,72 | 75,27 | 73,93 | 74,12 | 2.593.600 | | 2010-12-14 | 00:00:00 | 74,19 | 74,54 | 73,62 | 74,09 | 2.801.600 | | 2010-12-15 | 00:00:00 | 73,77 | 74,37 | 72,91 | 73,21 | 2.468.900 | | 2010-12-16 | 00:00:00 | 73,45 | 74,44 | 72,57 | 74,42 | 2.876.800 | | 2010-12-17 | 00:00:00 | 74,75 | 75,91 | 74,47 | 75,44 | 4.436.700 | | 2010-12-20 | 00:00:00 | 74,99 | 75,29 | 74,25 | 74,60 | 3.171.500 | | 2010-12-21 | 00:00:00 | 74,73 | 76,05 | 74,57 | 76,01 | 2.219.100 | | 2010-12-22 | 00:00:00 | 75,98 | 76,54 | 75,51 | 76,18 | 2.134.700 | | | << < 61 62 63 64 65 66 67 68 69 70 71 72 73 74 75 76 77 78 79 80 > >> |
|
