HESS CORP (HES)

Exportar para Excel

Data Quant. Var. P.Abertura P.Mínimo P.Máximo P.Fecho
1 2 3 4 5 > >>
28/05/2024 782.287 0,03% 152,22 150,58 153,00 151,44
27/05/2024 311.775 0,00% 151,22 150,80 152,23 151,39
24/05/2024 311.775 0,04% 151,22 150,80 152,23 151,39
23/05/2024 1.447.725 -0,69% 151,87 149,80 152,37 150,28
22/05/2024 1.114.003 -2,12% 155,54 150,42 153,98 151,33
21/05/2024 1.091.806 -0,78% 155,54 154,265 156,06 154,61
20/05/2024 853.093 -1,44% 156,69 155,42 158,74 155,83
17/05/2024 735.235 1,15% 156,69 156,02 158,32 158,11
16/05/2024 1.271.616 -0,26% 157,05 155,47 157,18 156,31
15/05/2024 1.271.889 -1,10% 159,635 154,8475 158,02 156,73
14/05/2024 1.012.487 -0,71% 159,635 157,975 160,42 158,48
13/05/2024 1.423.895 -0,49% 161,30 158,38 161,22 159,61
10/05/2024 691.368 0,28% 160,78 158,81 160,92 160,40
09/05/2024 872.904 1,45% 158,07 157,74 159,99 159,95
08/05/2024 1.375.059 -0,52% 157,80 156,56 158,34 157,66
07/05/2024 1.212.506 -0,57% 160,09 158,45 160,15 158,49
06/05/2024 1.941.088 0,34% 159,89 158,96 161,44 159,40
03/05/2024 3.438.042 0,19% 158,74 154,93 158,91 158,86
02/05/2024 3.011.988 1,14% 158,06 157,67 160,24 158,56
01/05/2024 1.652.903 -0,46% 161,83 154,86 158,89 156,77
30/04/2024 619.024 -3,46% 161,83 157,42 162,77 157,49
29/04/2024 867.660 0,37% 161,96 161,5801 164,00 163,13
26/04/2024 997.441 0,67% 160,18 159,03 163,11 162,53
25/04/2024 1.444.434 1,46% 156,68 158,45 161,969 161,45
24/04/2024 1.366.836 1,26% 156,68 155,98 159,21 158,91
23/04/2024 762.856 0,45% 155,925 155,07 157,47 156,94
22/04/2024 873.127 1,22% 153,56 151,9075 157,25 156,23
19/04/2024 1.019.919 1,69% 152,35 152,92 154,68 154,35
18/04/2024 548.056 0,65% 151,555 150,60 152,18 151,78
17/04/2024 629.939 0,36% 150,26 149,99 152,245 150,80
16/04/2024 495.346 -0,90% 151,34 149,615 152,265 150,26
15/04/2024 680.130 -1,04% 154,04 151,46 155,41 151,62
12/04/2024 1.183.696 -2,81% 157,80 152,46 159,2399 153,21
11/04/2024 493.681 -0,22% 157,80 155,00 158,50 157,64
10/04/2024 608.060 1,06% 157,80 155,70 158,12 157,99
09/04/2024 756.925 0,37% 157,80 154,83 157,0875 156,34
08/04/2024 762.886 -1,07% 157,80 155,785 158,29 155,77
05/04/2024 1.128.373 0,67% 156,50 155,325 157,735 157,1605
04/04/2024 1.558.910 -0,04% 156,50 151,75 157,88 156,12
03/04/2024 873.511 0,37% 156,05 155,05 156,45 156,0908
02/04/2024 775.803 0,47% 156,22 153,99 156,7088 155,51
01/04/2024 870.572 0,84% 152,65 151,5882 154,94 153,92
28/03/2024 1.030.793 1,39% 149,42 150,91 152,79 152,64
27/03/2024 1.048.842 0,64% 149,42 149,31 150,83 150,55
26/03/2024 781.464 -1,18% 150,53 149,58 152,119 149,60
25/03/2024 522.195 1,17% 150,53 150,53 152,4199 151,38
22/03/2024 1.052.019 0,19% 149,33 149,055 150,12 149,63
21/03/2024 899.065 0,01% 149,33 148,81 150,37 149,34
20/03/2024 1.470.257 -1,75% 151,05 148,8775 151,29 149,33
19/03/2024 730.924 1,19% 149,87 150,15 152,04 151,99
18/03/2024 1.440.327 -0,44% 149,87 149,955 151,91 150,20
15/03/2024 1.288.536 0,42% 149,87 148,82 151,67 150,86
14/03/2024 733.129 1,13% 149,47 148,08 150,69 150,66
13/03/2024 911.350 1,60% 148,46 148,06 150,00 148,97
12/03/2024 731.701 -0,23% 146,70 145,47 148,00 146,63
11/03/2024 1.293.243 1,44% 145,00 144,36 147,018 146,96
08/03/2024 1.243.117 0,38% 143,54 143,465 144,91 144,88
07/03/2024 2.044.779 0,92% 147,58 143,29 145,47 144,33
06/03/2024 4.358.897 -2,28% 147,58 142,7364 151,3659 143,02
05/03/2024 1.260.021 0,52% 145,75 144,9824 147,39 146,36
04/03/2024 1.700.567 -1,74% 147,95 144,40 148,345 145,61
01/03/2024 1.778.399 1,67% 146,15 146,24 149,10 148,19
29/02/2024 1.756.911 0,24% 146,15 145,1701 146,885 145,75
28/02/2024 1.584.034 0,06% 147,94 143,70 147,305 145,40
27/02/2024 4.756.783 -3,09% 147,94 143,72 148,00 145,32
26/02/2024 1.628.136 0,57% 148,60 148,43 150,6151 149,96
23/02/2024 1.699.794 -0,35% 148,40 147,325 149,725 149,11
22/02/2024 1.207.257 0,77% 147,82 147,455 150,88 149,64
21/02/2024 1.395.903 1,24% 147,90 147,36 149,5399 148,50
20/02/2024 1.019.905 -1,18% 148,44 146,70 148,92 146,68
19/02/2024 389.781 0,00% 148,77 148,08 150,00 148,43
16/02/2024 389.781 3,99% 148,77 148,08 150,00 148,43
15/02/2024 887.556 3,69% 142,76 142,49 148,84 147,99
14/02/2024 1.316.355 -0,18% 143,76 142,04 144,73 142,73
13/02/2024 1.346.355 -0,36% 145,01 141,72 144,185 142,99
12/02/2024 1.356.784 1,01% 145,01 142,36 144,275 143,51
09/02/2024 2.926.028 -2,87% 145,01 142,02 147,65 142,07
08/02/2024 1.910.560 0,74% 146,46 143,36 146,92 146,27
07/02/2024 1.391.341 -0,58% 146,46 144,67 147,255 145,20
06/02/2024 1.368.630 0,41% 145,20 145,02 147,315 146,05
05/02/2024 1.632.011 -0,34% 145,20 144,1901 147,05 145,46
02/02/2024 1.212.627 3,15% 143,22 143,09 146,73 145,96
01/02/2024 1.451.616 0,69% 140,39 139,84 142,27 141,50
31/01/2024 1.323.976 -2,08% 141,85 140,49 144,065 140,53
30/01/2024 2.405.116 0,40% 141,85 141,66 144,48 143,52
29/01/2024 1.985.937 -0,91% 144,19 141,78 144,21 142,95
26/01/2024 1.694.612 0,16% 144,06 142,36 144,54 144,26
25/01/2024 1.126.918 2,68% 137,88 140,61 144,22 144,03
24/01/2024 1.506.953 2,12% 137,88 137,84 140,20 140,27
23/01/2024 978.339 -0,31% 137,22 137,16 138,80 137,36
22/01/2024 1.381.152 0,34% 138,13 136,175 138,08 137,78
19/01/2024 1.228.845 0,15% 138,13 136,395 137,59 137,32
18/01/2024 1.318.371 -0,71% 138,13 135,65 137,96 137,11
17/01/2024 1.791.552 -0,15% 141,06 137,02 139,15 138,09
16/01/2024 1.939.264 -2,46% 141,06 138,13 141,19 138,29
15/01/2024 1.087.679 1,42% 139,735 141,025 143,11 141,77
12/01/2024 1.087.679 1,42% 139,735 141,025 143,11 141,77
11/01/2024 955.866 0,63% 139,735 139,04 140,44 139,79
10/01/2024 1.182.164 -0,89% 140,23 138,42 140,415 138,92
09/01/2024 1.355.106 -2,57% 146,99 140,17 144,15 140,17
Ajuda

Pesquisa de títulos

Fale Connosco