Helix Energy Solutions Group Inc (HLX)
Exportar para Excel
| << < 1 2 3 4 5 > >> |
| 15/09/2025 |
393.716 |
0,40%
|
6,22
|
6,18
|
6,395
|
6,26
|
| 12/09/2025 |
247.319 |
-1,66%
|
6,34
|
6,22
|
6,395
|
6,22
|
| 11/09/2025 |
378.070 |
1,04%
|
6,37
|
6,192
|
6,37
|
6,34
|
| 10/09/2025 |
525.807 |
2,87%
|
6,14
|
6,025
|
6,315
|
6,28
|
| 09/09/2025 |
340.302 |
-2,01%
|
6,28
|
6,09
|
6,365
|
6,09
|
| 08/09/2025 |
528.760 |
-2,21%
|
6,35
|
6,09
|
6,40
|
6,22
|
| 05/09/2025 |
503.739 |
-3,79%
|
6,60
|
6,26
|
6,60
|
6,35
|
| 04/09/2025 |
314.484 |
1,85%
|
6,4699
|
6,40
|
6,615
|
6,60
|
| 03/09/2025 |
547.546 |
-0,77%
|
6,42
|
6,41
|
6,615
|
6,48
|
| 02/09/2025 |
442.881 |
-0,91%
|
6,53
|
6,465
|
6,6528
|
6,53
|
| 29/08/2025 |
332.834 |
0,15%
|
6,538
|
6,538
|
6,66
|
6,59
|
| 28/08/2025 |
356.965 |
1,94%
|
6,50
|
6,395
|
6,60
|
6,58
|
| 27/08/2025 |
361.844 |
1,90%
|
6,29
|
6,2614
|
6,506
|
6,44
|
| 26/08/2025 |
349.574 |
-0,63%
|
6,30
|
6,28
|
6,445
|
6,32
|
| 25/08/2025 |
445.979 |
-0,55%
|
6,40
|
6,295
|
6,405
|
6,35
|
| 22/08/2025 |
741.590 |
6,17%
|
5,9879
|
5,9879
|
6,42
|
6,38
|
| 21/08/2025 |
792.316 |
5,26%
|
5,8299
|
5,7558
|
6,01
|
6,00
|
| 20/08/2025 |
528.064 |
-0,35%
|
5,77
|
5,6135
|
5,77
|
5,70
|
| 19/08/2025 |
368.203 |
-0,95%
|
5,78
|
5,65
|
5,83
|
5,72
|
| 18/08/2025 |
471.976 |
0,87%
|
5,75
|
5,6606
|
5,92
|
5,77
|
| 15/08/2025 |
390.209 |
-0,35%
|
5,74
|
5,68
|
5,80
|
5,72
|
| 14/08/2025 |
696.209 |
-2,71%
|
5,90
|
5,58
|
5,90
|
5,74
|
| 13/08/2025 |
522.926 |
-0,51%
|
5,97
|
5,865
|
6,08
|
5,90
|
| 12/08/2025 |
793.207 |
2,95%
|
5,78
|
5,75
|
6,01
|
5,93
|
| 11/08/2025 |
506.549 |
-1,37%
|
6,01
|
5,74
|
6,01
|
5,76
|
| 08/08/2025 |
367.500 |
0,00%
|
5,93
|
5,785
|
5,96
|
5,84
|
| 07/08/2025 |
652.922 |
-1,85%
|
6,20
|
5,83
|
6,20
|
5,84
|
| 06/08/2025 |
490.194 |
-1,98%
|
6,10
|
5,91
|
6,18
|
5,95
|
| 05/08/2025 |
973.976 |
4,66%
|
5,81
|
5,81
|
6,11
|
6,07
|
| 04/08/2025 |
624.204 |
-1,11%
|
6,03
|
5,70
|
6,03
|
5,80
|
| 01/08/2025 |
826.036 |
-0,84%
|
5,95
|
5,66
|
5,95
|
5,88
|
| 31/07/2025 |
685.100 |
-5,20%
|
6,2591
|
5,88
|
6,27
|
5,93
|
| 30/07/2025 |
1.158.956 |
-2,27%
|
6,3714
|
6,14
|
6,43
|
6,25
|
| 29/07/2025 |
1.357.579 |
2,40%
|
6,255
|
6,15
|
6,46
|
6,40
|
| 28/07/2025 |
932.642 |
1,30%
|
6,32
|
6,1567
|
6,365
|
6,25
|
| 25/07/2025 |
1.001.569 |
3,00%
|
5,76
|
5,52
|
6,19
|
6,17
|
| 24/07/2025 |
3.972.646 |
-13,94%
|
6,68
|
5,52
|
6,97
|
5,99
|
| 23/07/2025 |
701.745 |
6,59%
|
6,395
|
6,365
|
6,97
|
6,96
|
| 22/07/2025 |
534.604 |
1,87%
|
6,43
|
6,32
|
6,585
|
6,53
|
| 21/07/2025 |
714.078 |
0,95%
|
6,42
|
6,32
|
6,435
|
6,41
|
| 18/07/2025 |
449.837 |
-2,19%
|
6,195
|
6,19
|
6,51
|
6,35
|
| 17/07/2025 |
656.334 |
3,57%
|
6,335
|
6,125
|
6,445
|
6,38
|
| 16/07/2025 |
601.481 |
-2,69%
|
6,35
|
6,125
|
6,53
|
6,16
|
| 15/07/2025 |
991.143 |
0,00%
|
6,45
|
6,30
|
6,525
|
6,33
|
| 14/07/2025 |
690.688 |
-3,36%
|
6,64
|
6,305
|
6,64
|
6,33
|
| 11/07/2025 |
703.528 |
-2,09%
|
6,80
|
6,475
|
6,81
|
6,55
|
| 10/07/2025 |
955.707 |
-2,34%
|
6,695
|
6,475
|
7,015
|
6,69
|
| 09/07/2025 |
1.699.563 |
1,94%
|
6,285
|
6,25
|
7,0153
|
6,85
|
| 08/07/2025 |
1.849.087 |
7,52%
|
6,27
|
6,17
|
6,83
|
6,72
|
| 07/07/2025 |
639.843 |
-3,40%
|
6,39
|
6,18
|
6,56
|
6,25
|
| 04/07/2025 |
198.571 |
-0,46%
|
6,605
|
6,435
|
6,605
|
6,47
|
| 03/07/2025 |
198.498 |
-0,91%
|
6,53
|
6,38
|
6,605
|
6,465
|
| 02/07/2025 |
689.050 |
2,18%
|
6,21
|
6,07
|
6,635
|
6,57
|
| 01/07/2025 |
1.108.248 |
2,89%
|
6,27
|
6,07
|
6,635
|
6,42
|
| 30/06/2025 |
604.752 |
-0,16%
|
6,32
|
6,20
|
6,4763
|
6,24
|
| 27/06/2025 |
579.888 |
-0,71%
|
6,29
|
6,25
|
6,435
|
6,28
|
| 26/06/2025 |
864.025 |
0,80%
|
6,59
|
6,13
|
6,59
|
6,33
|
| 25/06/2025 |
1.228.149 |
-4,41%
|
6,59
|
6,23
|
6,785
|
6,28
|
| 24/06/2025 |
444.820 |
-0,76%
|
7,18
|
6,54
|
7,205
|
6,57
|
| 23/06/2025 |
838.576 |
-8,06%
|
7,25
|
6,585
|
7,25
|
6,62
|
| 20/06/2025 |
990.234 |
2,49%
|
7,14
|
6,98
|
7,29
|
7,20
|
| 18/06/2025 |
487.849 |
-0,99%
|
7,14
|
7,00
|
7,295
|
7,03
|
| 17/06/2025 |
472.872 |
-0,28%
|
7,09
|
7,015
|
7,43
|
7,10
|
| 16/06/2025 |
493.402 |
0,28%
|
7,13
|
7,015
|
7,1916
|
7,12
|
| 13/06/2025 |
480.242 |
0,85%
|
6,97
|
6,85
|
7,33
|
7,13
|
| 12/06/2025 |
288.805 |
-0,28%
|
6,96
|
6,85
|
7,11
|
7,07
|
| 11/06/2025 |
642.952 |
2,46%
|
7,04
|
6,87
|
7,165
|
7,09
|
| 10/06/2025 |
539.298 |
1,47%
|
6,70
|
6,6304
|
7,1693
|
6,92
|
| 09/06/2025 |
462.255 |
3,02%
|
6,82
|
6,6304
|
6,955
|
6,82
|
| 06/06/2025 |
237.447 |
1,53%
|
6,54
|
6,46
|
6,73
|
6,62
|
| 05/06/2025 |
354.310 |
-0,31%
|
6,70
|
6,46
|
6,775
|
6,52
|
| 04/06/2025 |
428.236 |
-2,53%
|
6,24
|
6,16
|
6,775
|
6,54
|
| 03/06/2025 |
576.302 |
7,19%
|
6,395
|
6,16
|
6,75
|
6,71
|
| 02/06/2025 |
405.704 |
1,13%
|
6,49
|
6,19
|
6,49
|
6,26
|
| 30/05/2025 |
304.012 |
-2,21%
|
6,30
|
6,165
|
6,39
|
6,19
|
| 29/05/2025 |
389.140 |
0,96%
|
6,42
|
6,225
|
6,42
|
6,33
|
| 28/05/2025 |
332.588 |
-0,95%
|
6,215
|
6,15
|
6,42
|
6,27
|
| 27/05/2025 |
503.893 |
3,09%
|
6,1604
|
6,15
|
6,345
|
6,33
|
| 23/05/2025 |
436.695 |
-0,65%
|
6,08
|
6,01
|
6,225
|
6,14
|
| 22/05/2025 |
534.447 |
-0,16%
|
6,37
|
6,02
|
6,42
|
6,18
|
| 21/05/2025 |
530.043 |
-3,73%
|
6,46
|
6,165
|
6,52
|
6,19
|
| 20/05/2025 |
545.460 |
-0,62%
|
6,425
|
6,36
|
6,52
|
6,43
|
| 19/05/2025 |
616.704 |
-0,77%
|
6,36
|
6,36
|
6,475
|
6,47
|
| 16/05/2025 |
468.879 |
-1,51%
|
6,615
|
6,49
|
6,69
|
6,52
|
| 15/05/2025 |
674.995 |
-1,49%
|
6,63
|
6,37
|
6,815
|
6,62
|
| 14/05/2025 |
767.762 |
-0,15%
|
6,895
|
6,616
|
6,925
|
6,72
|
| 13/05/2025 |
837.095 |
-1,75%
|
7,00
|
6,71
|
7,11
|
6,73
|
| 12/05/2025 |
712.015 |
4,74%
|
6,8287
|
6,79
|
7,11
|
6,85
|
| 09/05/2025 |
789.170 |
-2,53%
|
6,57
|
6,505
|
6,87
|
6,54
|
| 08/05/2025 |
1.116.676 |
3,39%
|
6,525
|
6,445
|
6,84
|
6,71
|
| 07/05/2025 |
844.268 |
-0,15%
|
6,505
|
6,44
|
6,66
|
6,49
|
| 06/05/2025 |
1.048.545 |
1,25%
|
6,40
|
6,37
|
6,655
|
6,50
|
| 05/05/2025 |
1.162.396 |
-2,43%
|
6,58
|
6,37
|
6,58
|
6,42
|
| 02/05/2025 |
840.183 |
4,94%
|
6,085
|
6,05
|
6,64
|
6,58
|
| 01/05/2025 |
1.559.609 |
2,96%
|
6,12
|
5,96
|
6,395
|
6,27
|
| 30/04/2025 |
1.229.203 |
-1,77%
|
6,195
|
5,96
|
6,345
|
6,09
|
| 29/04/2025 |
1.344.234 |
0,81%
|
6,265
|
6,05
|
6,345
|
6,20
|
| 28/04/2025 |
1.867.250 |
-2,23%
|
6,32
|
6,05
|
6,325
|
6,15
|
| 25/04/2025 |
1.366.915 |
-4,56%
|
6,13
|
5,655
|
6,66
|
6,29
|
| 24/04/2025 |
2.012.843 |
-0,45%
|
6,75
|
5,655
|
6,805
|
6,58
|
