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 > >>
06/10/2023	546.797	0,80%	10,185	9,87	10,20	10,04
05/10/2023	939.714	-3,68%	10,185	9,89	10,395	9,96
04/10/2023	1.284.571	-3,00%	10,47	10,2601	10,5101	10,34
03/10/2023	841.315	-0,47%	10,65	10,47	10,765	10,66
02/10/2023	931.292	-4,12%	11,07	10,63	11,075	10,71
29/09/2023	920.476	-1,85%	11,36	10,97	11,33	11,17
28/09/2023	1.282.611	-3,96%	11,73	11,135	11,76	11,17
27/09/2023	1.754.820	4,40%	11,28	11,286	11,875	11,63
26/09/2023	768.493	-1,85%	11,28	11,07	11,365	11,14
25/09/2023	778.063	1,16%	11,07	11,11	11,40	11,35
22/09/2023	840.483	1,72%	11,07	10,86	11,355	11,22
21/09/2023	1.063.319	0,55%	11,00	10,87	11,21	11,03
20/09/2023	680.037	2,43%	10,83	10,5115	11,165	10,97
19/09/2023	557.957	-1,74%	11,05	10,5115	11,0849	10,71
18/09/2023	500.526	1,49%	10,87	10,86	11,125	10,89
15/09/2023	849.562	-1,47%	10,715	10,59	10,92	10,73
14/09/2023	593.657	0,46%	11,08	10,845	11,11	10,89
13/09/2023	830.291	-1,46%	11,00	10,7706	11,095	10,84
12/09/2023	1.923.152	-1,70%	11,38	10,975	11,48	11,00
11/09/2023	2.284.544	2,66%	11,16	10,90	11,32	11,19
08/09/2023	2.009.061	0,83%	10,58	10,675	10,99	10,90
07/09/2023	1.380.247	2,46%	10,58	10,505	10,815	10,81
06/09/2023	857.422	-0,75%	10,56	10,50	10,80	10,55
05/09/2023	1.232.300	1,53%	10,56	10,55	10,86	10,63
04/09/2023	854.269	3,25%	10,20	10,3376	10,60	10,47
01/09/2023	854.269	3,25%	10,20	10,3376	10,60	10,47
31/08/2023	380.440	-0,49%	10,20	10,02	10,24	10,14
30/08/2023	1.057.301	0,69%	10,20	10,13	10,43	10,19
29/08/2023	781.815	4,12%	9,42	9,81	10,15	10,12
28/08/2023	838.969	3,40%	9,555	9,4108	9,76	9,72
25/08/2023	469.680	-0,53%	9,555	9,35	9,55	9,40
24/08/2023	609.943	0,00%	9,40	9,3138	9,63	9,45
23/08/2023	427.987	0,75%	9,54	9,20	9,535	9,45
22/08/2023	325.070	-1,16%	9,54	9,325	9,475	9,38
21/08/2023	468.476	-0,32%	9,55	9,365	9,60	9,49
18/08/2023	382.722	2,37%	9,425	9,215	9,555	9,52
17/08/2023	489.692	-0,11%	9,425	9,215	9,46	9,30
16/08/2023	769.684	0,76%	9,24	9,2256	9,435	9,31
15/08/2023	829.341	-2,33%	9,28	9,14	9,32	9,24
14/08/2023	545.510	-2,27%	9,71	9,415	9,62	9,46
11/08/2023	426.126	-0,10%	9,71	9,615	9,78	9,68
10/08/2023	555.230	-0,41%	9,75	9,675	9,94	9,69
09/08/2023	973.109	1,67%	9,74	9,645	10,14	9,73
08/08/2023	435.670	0,11%	9,51	9,2325	9,60	9,57
07/08/2023	1.130.729	-0,10%	9,51	9,425	9,661	9,56
04/08/2023	387.893	0,53%	9,59	9,46	9,66	9,57
03/08/2023	800.762	1,49%	9,41	9,375	9,67	9,52
02/08/2023	447.589	-1,78%	9,39	9,20	9,44	9,38
01/08/2023	816.042	-0,52%	9,83	9,34	9,57	9,55
31/07/2023	3.209.077	0,42%	9,83	9,5007	10,035	9,60
28/07/2023	909.405	1,70%	9,485	9,39	9,69	9,56
27/07/2023	3.021.909	8,80%	9,67	9,11	9,855	9,40
26/07/2023	681.843	1,29%	8,40	8,41	8,68	8,64
25/07/2023	269.481	0,47%	8,36	8,3142	8,555	8,53
24/07/2023	546.992	1,43%	8,36	8,36	8,5795	8,49
21/07/2023	279.083	-0,12%	8,41	8,295	8,45	8,37
20/07/2023	344.170	0,36%	8,41	8,355	8,48	8,38
19/07/2023	515.273	-0,95%	8,36	8,235	8,49	8,35
18/07/2023	807.111	1,81%	8,29	8,25	8,55	8,43
17/07/2023	595.418	1,72%	8,085	8,055	8,285	8,28
14/07/2023	290.576	-0,85%	8,20	8,08	8,23	8,14
13/07/2023	339.402	1,23%	8,16	8,085	8,265	8,21
12/07/2023	509.849	-1,10%	8,26	8,03	8,32	8,11
11/07/2023	623.750	2,50%	8,06	7,985	8,245	8,20
10/07/2023	620.734	0,88%	7,90	7,835	8,015	8,00
07/07/2023	902.506	6,44%	7,50	7,4501	7,98	7,93
06/07/2023	540.420	-0,53%	7,47	7,24	7,50	7,45
05/07/2023	554.667	0,00%	7,40	7,43	7,575	7,49
04/07/2023	306.583	5,96%	7,40	7,38	7,565	7,82
03/07/2023	306.583	5,96%	7,40	7,38	7,565	7,82
30/06/2023	637.972	2,08%	7,33	7,25	7,47	7,38
29/06/2023	555.556	1,83%	7,05	7,005	7,28	7,23
28/06/2023	489.037	-0,14%	7,05	7,005	7,1589	7,10
27/06/2023	320.813	0,57%	7,065	6,98	7,18	7,11
26/06/2023	554.887	2,02%	7,03	6,97	7,215	7,07
23/06/2023	655.787	0,87%	6,695	6,67	6,93	6,93
22/06/2023	427.727	-1,44%	6,855	6,695	6,89	6,87
21/06/2023	574.682	2,50%	6,75	6,72	7,02	6,97
20/06/2023	426.041	0,74%	6,65	6,60	6,80	6,80
19/06/2023	449.744	-1,75%	6,90	6,67	6,901	6,75
16/06/2023	449.744	-1,75%	6,90	6,67	6,901	6,75
15/06/2023	458.729	1,18%	6,77	6,75	6,92	6,87
14/06/2023	521.488	-2,44%	7,02	6,75	7,03	6,79
13/06/2023	440.923	1,16%	6,99	6,96	7,18	6,96
12/06/2023	615.562	-5,62%	7,04	6,87	7,0797	6,88
09/06/2023	339.747	-0,82%	7,28	7,20	7,4096	7,29
08/06/2023	570.597	0,96%	7,28	7,25	7,49	7,35
07/06/2023	383.476	2,97%	7,135	7,13	7,31	7,28
06/06/2023	368.514	0,86%	6,895	6,86	7,19	7,07
05/06/2023	410.093	-0,28%	7,13	6,83	7,15	7,01
02/06/2023	652.259	6,02%	6,84	6,75	7,15	7,029
01/06/2023	687.383	5,57%	6,28	6,28	6,635	6,63
31/05/2023	567.899	-2,42%	6,67	6,38	6,51	6,28
30/05/2023	567.899	-2,42%	6,67	6,38	6,51	6,45
29/05/2023	393.777	0,46%	6,67	6,535	6,69	6,61
26/05/2023	393.777	0,46%	6,67	6,535	6,69	6,61
25/05/2023	544.119	-3,52%	6,66	6,52	6,67	6,58
24/05/2023	288.497	0,00%	6,80	6,7217	6,91	6,82
23/05/2023	449.883	0,89%	6,765	6,74	6,915	6,82
22/05/2023	288.338	1,05%	6,76	6,72	6,85	6,76