(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 2023-03-25 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2011-10-07 | 00:00:00 | 55,09 | 55,22 | 52,46 | 53,20 | 3.752.200 | | 2011-10-10 | 00:00:00 | 54,71 | 56,39 | 54,71 | 56,09 | 2.816.300 | | 2011-10-11 | 00:00:00 | 55,36 | 56,67 | 54,98 | 55,61 | 3.311.400 | | 2011-10-12 | 00:00:00 | 56,35 | 57,26 | 55,70 | 56,10 | 3.126.100 | | 2011-10-13 | 00:00:00 | 55,52 | 55,70 | 54,00 | 55,09 | 3.344.500 | | 2011-10-14 | 00:00:00 | 56,49 | 57,55 | 56,37 | 57,47 | 3.302.400 | | 2011-10-17 | 00:00:00 | 57,05 | 58,22 | 56,65 | 56,82 | 4.374.100 | | 2011-10-18 | 00:00:00 | 56,66 | 58,84 | 55,13 | 58,21 | 6.915.300 | | 2011-10-19 | 00:00:00 | 58,18 | 60,05 | 57,90 | 58,92 | 4.638.600 | | 2011-10-20 | 00:00:00 | 58,85 | 59,25 | 56,62 | 58,81 | 4.013.700 | | 2011-10-21 | 00:00:00 | 59,88 | 60,84 | 58,78 | 59,80 | 3.793.800 | | 2011-10-24 | 00:00:00 | 60,21 | 61,32 | 59,97 | 61,00 | 3.778.100 | | 2011-10-25 | 00:00:00 | 60,86 | 60,96 | 58,69 | 58,78 | 3.993.600 | | 2011-10-26 | 00:00:00 | 56,58 | 60,59 | 56,30 | 60,38 | 7.645.100 | | 2011-10-27 | 00:00:00 | 63,60 | 66,49 | 62,48 | 64,58 | 10.601.800 | | 2011-10-28 | 00:00:00 | 64,31 | 65,90 | 63,68 | 65,66 | 5.334.700 | | 2011-10-31 | 00:00:00 | 64,82 | 65,66 | 62,08 | 62,56 | 6.279.800 | | 2011-11-01 | 00:00:00 | 59,37 | 60,22 | 58,44 | 58,94 | 5.809.000 | | 2011-11-02 | 00:00:00 | 60,46 | 61,18 | 59,53 | 60,45 | 3.234.000 | | 2011-11-03 | 00:00:00 | 61,15 | 63,14 | 60,31 | 62,91 | 4.124.000 | | 2011-11-04 | 00:00:00 | 62,68 | 63,90 | 62,22 | 63,44 | 3.322.200 | | 2011-11-07 | 00:00:00 | 63,62 | 64,54 | 61,88 | 63,39 | 2.792.500 | | 2011-11-08 | 00:00:00 | 64,00 | 64,99 | 62,97 | 64,76 | 2.759.800 | | 2011-11-09 | 00:00:00 | 62,19 | 63,13 | 61,28 | 61,39 | 3.995.800 | | 2011-11-10 | 00:00:00 | 62,73 | 64,39 | 61,81 | 63,85 | 4.450.000 | | 2011-11-11 | 00:00:00 | 65,03 | 66,31 | 64,76 | 65,09 | 3.559.300 | | 2011-11-14 | 00:00:00 | 64,23 | 64,96 | 63,25 | 64,12 | 2.114.900 | | 2011-11-15 | 00:00:00 | 63,66 | 64,16 | 62,90 | 63,40 | 2.581.500 | | 2011-11-16 | 00:00:00 | 62,52 | 64,49 | 62,26 | 62,53 | 3.693.600 | | 2011-11-17 | 00:00:00 | 62,50 | 63,10 | 60,00 | 60,37 | 4.676.200 | | 2011-11-18 | 00:00:00 | 61,00 | 61,71 | 59,50 | 59,73 | 3.950.100 | | 2011-11-21 | 00:00:00 | 58,48 | 58,87 | 57,50 | 58,47 | 2.918.100 | | 2011-11-22 | 00:00:00 | 58,20 | 59,48 | 57,84 | 58,03 | 3.918.600 | | 2011-11-23 | 00:00:00 | 57,03 | 57,20 | 54,66 | 55,01 | 4.585.200 | | 2011-11-25 | 00:00:00 | 54,69 | 55,68 | 54,33 | 54,33 | 1.498.400 | | 2011-11-28 | 00:00:00 | 56,55 | 57,42 | 56,15 | 56,74 | 3.364.200 | | 2011-11-29 | 00:00:00 | 56,74 | 58,43 | 56,54 | 57,39 | 3.351.600 | | 2011-11-30 | 00:00:00 | 59,44 | 61,13 | 58,96 | 60,22 | 4.867.200 | | 2011-12-01 | 00:00:00 | 59,93 | 61,13 | 59,32 | 59,49 | 3.244.100 | | 2011-12-02 | 00:00:00 | 60,36 | 60,69 | 59,56 | 59,65 | 2.760.000 | | 2011-12-05 | 00:00:00 | 61,14 | 61,84 | 60,24 | 60,76 | 3.043.700 | | | << < 61 62 63 64 65 66 67 68 69 70 71 72 73 74 75 76 77 78 79 80 > >> |
|
