(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 2024-03-28 | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | 2010-05-06 | 00:00:00 | 60,80 | 61,20 | 55,05 | 58,21 | 9.138.000 | 2010-05-07 | 00:00:00 | 58,31 | 58,59 | 56,00 | 56,74 | 6.259.700 | 2010-05-10 | 00:00:00 | 59,47 | 60,46 | 58,21 | 59,95 | 7.148.800 | 2010-05-11 | 00:00:00 | 58,97 | 60,19 | 58,27 | 58,61 | 5.100.800 | 2010-05-12 | 00:00:00 | 58,97 | 59,36 | 57,82 | 58,84 | 4.588.200 | 2010-05-13 | 00:00:00 | 58,78 | 58,94 | 57,71 | 58,00 | 5.771.900 | 2010-05-14 | 00:00:00 | 57,34 | 57,43 | 55,23 | 56,06 | 4.986.800 | 2010-05-17 | 00:00:00 | 56,37 | 56,63 | 53,92 | 55,50 | 4.410.700 | 2010-05-18 | 00:00:00 | 56,44 | 57,02 | 54,81 | 55,20 | 5.298.900 | 2010-05-19 | 00:00:00 | 54,76 | 55,46 | 53,56 | 55,00 | 5.325.600 | 2010-05-20 | 00:00:00 | 53,59 | 53,59 | 51,43 | 51,52 | 6.482.000 | 2010-05-21 | 00:00:00 | 50,44 | 53,33 | 50,10 | 52,91 | 6.102.600 | 2010-05-24 | 00:00:00 | 52,68 | 52,68 | 51,25 | 51,28 | 4.529.100 | 2010-05-25 | 00:00:00 | 49,76 | 52,37 | 49,50 | 52,24 | 5.379.100 | 2010-05-26 | 00:00:00 | 53,17 | 53,25 | 51,39 | 51,62 | 3.962.200 | 2010-05-27 | 00:00:00 | 53,00 | 54,63 | 52,89 | 54,55 | 3.818.700 | 2010-05-28 | 00:00:00 | 54,30 | 54,64 | 52,82 | 53,20 | 3.976.600 | 2010-06-01 | 00:00:00 | 52,36 | 53,10 | 50,39 | 50,49 | 4.488.800 | 2010-06-02 | 00:00:00 | 50,33 | 52,13 | 49,88 | 52,13 | 4.136.800 | 2010-06-03 | 00:00:00 | 52,25 | 52,80 | 51,44 | 52,59 | 3.076.500 | 2010-06-04 | 00:00:00 | 51,39 | 52,21 | 50,12 | 50,50 | 3.405.500 | 2010-06-07 | 00:00:00 | 50,68 | 51,95 | 50,21 | 50,37 | 3.693.100 | 2010-06-08 | 00:00:00 | 49,79 | 50,10 | 48,70 | 49,69 | 6.024.100 | 2010-06-09 | 00:00:00 | 50,17 | 51,46 | 49,61 | 49,88 | 4.202.100 | 2010-06-10 | 00:00:00 | 51,05 | 52,70 | 50,88 | 52,66 | 4.571.200 | 2010-06-11 | 00:00:00 | 51,78 | 53,57 | 51,78 | 53,45 | 3.109.600 | 2010-06-14 | 00:00:00 | 54,19 | 54,75 | 53,56 | 53,67 | 4.235.800 | 2010-06-15 | 00:00:00 | 54,24 | 55,39 | 53,97 | 55,31 | 2.612.700 | 2010-06-16 | 00:00:00 | 54,85 | 55,48 | 54,57 | 55,00 | 2.510.200 | 2010-06-17 | 00:00:00 | 55,15 | 55,21 | 54,17 | 54,69 | 3.510.100 | 2010-06-18 | 00:00:00 | 54,90 | 56,22 | 54,27 | 56,18 | 4.057.200 | 2010-06-21 | 00:00:00 | 57,09 | 57,45 | 55,59 | 56,01 | 3.593.600 | 2010-06-22 | 00:00:00 | 55,90 | 56,06 | 54,34 | 54,51 | 4.328.000 | 2010-06-23 | 00:00:00 | 54,46 | 55,47 | 53,97 | 55,07 | 3.992.200 | 2010-06-24 | 00:00:00 | 54,82 | 54,98 | 53,38 | 53,73 | 4.527.700 | 2010-06-25 | 00:00:00 | 53,96 | 54,48 | 53,11 | 53,80 | 3.181.800 | 2010-06-28 | 00:00:00 | 53,79 | 53,84 | 52,67 | 52,97 | 3.179.000 | 2010-06-29 | 00:00:00 | 52,18 | 52,21 | 50,78 | 50,95 | 4.094.700 | 2010-06-30 | 00:00:00 | 51,03 | 51,86 | 50,21 | 50,34 | 4.065.400 | 2010-07-01 | 00:00:00 | 49,82 | 50,74 | 48,71 | 49,96 | 5.958.100 | 2010-07-02 | 00:00:00 | 50,17 | 50,76 | 49,64 | 50,08 | 2.873.500 | | << < 61 62 63 64 65 66 67 68 69 70 71 72 73 74 75 76 77 78 79 80 > >> |
|