Helix Energy Solutions Group Inc (HLX)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
< 1 2 3 4 5 > >>
27-02-2024	2.990.650	-11,12%	9,74	8,95	9,74	9,11
26-02-2024	711.737	0,89%	10,21	10,055	10,41	10,25
23-02-2024	1.053.906	-0,29%	9,84	9,88	10,355	10,16
22-02-2024	768.559	3,45%	9,84	9,775	10,21	10,19
21-02-2024	362.874	1,03%	9,80	9,74	9,975	9,85
20-02-2024	448.038	-0,51%	9,74	9,65	9,885	9,75
19-02-2024	447.215	0,00%	9,88	9,68	9,89	9,80
16-02-2024	447.215	2,83%	9,88	9,68	9,89	9,80
15-02-2024	481.834	3,99%	9,63	9,53	9,945	9,91
14-02-2024	388.565	1,17%	9,54	9,43	9,595	9,53
13-02-2024	949.773	-2,48%	9,54	9,26	9,615	9,42
12-02-2024	653.734	2,44%	9,49	9,4689	9,735	9,66
09-02-2024	459.519	-0,32%	9,44	9,36	9,495	9,43
08-02-2024	453.427	2,38%	9,28	9,19	9,505	9,46
07-02-2024	316.492	0,44%	9,27	9,08	9,32	9,24
06-02-2024	577.507	1,21%	9,06	9,1402	9,285	9,20
05-02-2024	617.536	-0,87%	9,06	8,945	9,145	9,09
02-02-2024	568.941	-3,68%	9,41	9,165	9,46	9,17
01-02-2024	517.599	1,28%	9,76	9,38	9,59	9,52
31-01-2024	523.188	-3,69%	9,76	9,39	9,70	9,40
30-01-2024	955.799	-3,94%	10,045	9,575	9,91	9,76
29-01-2024	441.317	0,59%	10,045	9,92	10,17	10,16
26-01-2024	456.524	0,80%	9,99	9,885	10,13	10,10
25-01-2024	427.829	1,21%	9,86	9,82	10,165	10,02
24-01-2024	408.716	0,92%	9,86	9,80	10,005	9,90
23-01-2024	355.814	0,62%	9,60	9,72	9,975	9,81
22-01-2024	404.685	1,88%	9,60	9,58	9,80	9,75
19-01-2024	527.459	-0,31%	9,67	9,52	9,73	9,57
18-01-2024	456.714	1,80%	9,39	9,405	9,62	9,60
17-01-2024	686.637	-1,36%	9,435	9,29	9,535	9,43
16-01-2024	892.032	1,49%	9,435	9,40	9,555	9,56
15-01-2024	544.746	-0,11%	9,69	9,3425	9,69	9,42
12-01-2024	544.746	-0,11%	9,69	9,3425	9,69	9,42
11-01-2024	578.213	1,84%	9,21	9,1205	9,43	9,43
10-01-2024	402.291	-1,38%	9,43	9,16	9,37	9,26
09-01-2024	835.488	-0,95%	9,43	9,325	9,50	9,39
08-01-2024	660.728	0,00%	9,36	9,185	9,48	9,62
05-01-2024	587.880	2,02%	9,47	9,465	9,63	9,62
04-01-2024	1.248.723	-3,78%	9,83	9,42	9,91	9,43
03-01-2024	649.973	-2,10%	9,96	9,78	10,03	9,80
02-01-2024	706.173	-2,63%	10,36	9,94	10,36	10,01
29-12-2023	480.057	-0,77%	10,36	10,25	10,38	10,28
28-12-2023	564.294	-1,80%	10,46	10,345	10,515	10,36
27-12-2023	755.279	-0,75%	10,53	10,50	10,75	10,55
26-12-2023	518.136	1,72%	10,64	10,5025	10,69	10,63
22-12-2023	1.326.245	-3,33%	10,52	10,385	10,88	10,45
21-12-2023	1.589.637	2,76%	10,52	10,495	10,82	10,81
20-12-2023	2.263.098	1,06%	10,445	10,43	10,82	10,52
19-12-2023	1.723.611	2,66%	10,14	10,16	10,47	10,41
18-12-2023	2.553.820	1,71%	10,14	10,10	10,40	10,14
15-12-2023	1.518.510	-2,26%	10,20	9,89	10,35	9,97
14-12-2023	2.131.577	6,58%	9,84	9,80	10,30	10,20
13-12-2023	2.483.080	3,57%	9,70	9,13	9,76	9,57
12-12-2023	1.676.527	-1,91%	9,25	9,15	9,46	9,24
11-12-2023	2.127.382	-0,63%	9,43	9,405	9,86	9,42
08-12-2023	2.881.302	4,64%	9,175	8,85	9,55	9,48
07-12-2023	1.636.422	2,72%	9,175	8,85	9,13	9,06
06-12-2023	1.694.720	-2,00%	9,175	8,82	9,22	8,82
05-12-2023	586.174	-2,28%	9,315	8,97	9,215	9,00
04-12-2023	743.468	-1,92%	9,315	9,105	9,32	9,21
01-12-2023	486.247	0,75%	9,34	9,22	9,54	9,39
30-11-2023	875.342	1,53%	9,35	9,23	9,545	9,32
29-11-2023	626.547	-0,33%	9,31	9,1725	9,35	9,18
28-11-2023	431.310	-0,43%	9,23	9,125	9,315	9,21
27-11-2023	658.460	0,22%	9,21	9,135	9,30	9,25
24-11-2023	248.351	0,76%	9,27	9,215	9,375	9,25
23-11-2023	662.641	-3,02%	9,09	9,02	9,22	9,00
22-11-2023	659.879	-1,08%	9,09	9,02	9,22	9,18
21-11-2023	363.445	-1,07%	9,47	9,1825	9,36	9,28
20-11-2023	351.386	0,54%	9,47	9,315	9,49	9,38
17-11-2023	780.373	3,21%	9,485	9,09	9,42	9,33
16-11-2023	976.978	-5,64%	9,485	8,985	9,58	9,04
15-11-2023	734.637	-2,25%	9,75	9,56	10,04	9,58
14-11-2023	735.559	1,34%	9,75	9,595	9,835	9,80
13-11-2023	595.584	-0,31%	9,60	9,585	9,79	9,67
10-11-2023	662.420	2,32%	9,68	9,5325	9,79	9,70
09-11-2023	1.031.374	0,21%	9,41	9,43	9,695	9,48
08-11-2023	1.113.211	-0,11%	9,41	9,345	9,635	9,46
07-11-2023	1.576.685	-5,02%	10,25	9,405	9,79	9,47
06-11-2023	692.676	-2,16%	10,25	9,885	10,26	9,97
03-11-2023	753.068	-0,49%	10,26	10,17	10,41	10,19
02-11-2023	998.559	3,75%	9,82	9,55	10,28	10,24
01-11-2023	1.069.083	0,71%	9,82	9,55	9,87	9,87
31-10-2023	984.127	0,31%	9,64	9,63	9,845	9,80
30-10-2023	667.476	-1,01%	10,045	9,65	10,10	9,77
27-10-2023	702.194	-1,88%	10,07	9,75	10,15	9,792
26-10-2023	1.047.235	-0,70%	9,99	9,795	10,12	9,98
25-10-2023	1.199.583	-3,55%	10,38	10,06	10,41	10,05
24-10-2023	2.888.562	2,86%	9,80	9,71	10,70	10,42
23-10-2023	1.282.458	-2,41%	10,25	10,045	10,295	10,13
20-10-2023	685.219	-2,26%	10,82	10,2439	10,66	10,38
19-10-2023	608.477	-2,39%	10,82	10,52	10,84	10,62
18-10-2023	356.072	0,37%	10,79	10,815	11,07	10,88
17-10-2023	500.213	0,37%	10,79	10,665	11,09	10,84
16-10-2023	507.695	0,56%	10,80	10,665	10,88	10,80
13-10-2023	492.097	-3,15%	11,02	10,69	11,03	10,45
12-10-2023	607.430	3,26%	10,40	10,73	11,149	11,09
11-10-2023	630.784	1,71%	10,40	10,35	10,76	10,74
10-10-2023	1.772.213	1,64%	10,39	10,36	10,5799	10,56
09-10-2023	587.378	3,49%	10,185	10,29	10,52	10,39