Helix Energy Solutions Group Inc (HLX)
Exportar para Excel
| << < 1 2 3 4 5 |
| 29/01/2025 |
431.497 |
-0,61%
|
8,17
|
8,03
|
8,23
|
8,19
|
| 28/01/2025 |
606.296 |
-2,37%
|
8,47
|
8,19
|
8,56
|
8,24
|
| 27/01/2025 |
622.223 |
-1,17%
|
8,46
|
8,42
|
8,775
|
8,44
|
| 24/01/2025 |
441.137 |
-2,18%
|
8,72
|
8,46
|
8,8325
|
8,54
|
| 23/01/2025 |
670.352 |
0,46%
|
8,72
|
8,59
|
8,75
|
8,73
|
| 22/01/2025 |
781.488 |
-3,34%
|
8,91
|
8,68
|
9,01
|
8,69
|
| 21/01/2025 |
494.048 |
-1,21%
|
9,10
|
8,90
|
9,1827
|
8,99
|
| 20/01/2025 |
389.468 |
0,00%
|
9,04
|
8,995
|
9,175
|
9,10
|
| 17/01/2025 |
367.408 |
1,68%
|
9,015
|
8,99
|
9,18
|
9,105
|
| 16/01/2025 |
545.957 |
0,00%
|
8,90
|
8,745
|
9,085
|
8,95
|
| 15/01/2025 |
488.667 |
-0,45%
|
9,095
|
8,865
|
9,085
|
8,95
|
| 14/01/2025 |
626.115 |
0,45%
|
8,67
|
8,84
|
9,08
|
8,99
|
| 13/01/2025 |
859.129 |
2,76%
|
9,16
|
8,655
|
8,95
|
8,95
|
| 10/01/2025 |
1.361.143 |
-3,76%
|
9,17
|
8,665
|
9,31
|
8,71
|
| 09/01/2025 |
534.862 |
-3,76%
|
9,14
|
8,95
|
9,20
|
9,05
|
| 08/01/2025 |
522.929 |
-2,69%
|
9,14
|
8,95
|
9,20
|
8,95
|
| 07/01/2025 |
570.430 |
-0,85%
|
9,50
|
9,24
|
9,525
|
9,30
|
| 06/01/2025 |
788.700 |
-1,47%
|
9,50
|
9,23
|
9,58
|
9,38
|
| 03/01/2025 |
640.849 |
-1,65%
|
9,70
|
9,47
|
9,7001
|
9,52
|
| 02/01/2025 |
350.672 |
3,86%
|
9,455
|
9,45
|
9,69
|
9,68
|
| 31/12/2024 |
0 |
1,64%
|
9,20
|
9,20
|
9,435
|
9,32
|
| 30/12/2024 |
482.814 |
0,11%
|
9,16
|
9,025
|
9,31
|
9,31
|
| 27/12/2024 |
265.936 |
-1,19%
|
9,245
|
9,085
|
9,37
|
9,16
|
| 26/12/2024 |
385.522 |
0,11%
|
9,17
|
8,94
|
9,305
|
9,27
|
| 24/12/2024 |
0 |
1,10%
|
9,02
|
8,975
|
9,26
|
9,26
|
| 23/12/2024 |
639.109 |
0,78%
|
9,02
|
8,9902
|
9,175
|
9,10
|
| 20/12/2024 |
694.004 |
0,50%
|
9,14
|
8,81
|
9,17
|
9,03
|
| 19/12/2024 |
822.728 |
0,67%
|
9,32
|
8,955
|
9,18
|
9,02
|
| 18/12/2024 |
0 |
-2,50%
|
9,32
|
8,92
|
9,495
|
8,96
|
| 17/12/2024 |
646.587 |
0,33%
|
9,27
|
8,92
|
9,29
|
9,19
|
| 16/12/2024 |
729.660 |
-0,87%
|
9,27
|
9,12
|
9,38
|
9,16
|
| 13/12/2024 |
786.678 |
-4,05%
|
9,57
|
9,175
|
9,69
|
9,24
|
| 12/12/2024 |
385.817 |
-4,46%
|
10,00
|
9,62
|
10,00
|
9,63
|
| 11/12/2024 |
330.912 |
2,23%
|
9,905
|
9,81
|
10,21
|
10,08
|
| 10/12/2024 |
483.309 |
-0,40%
|
9,87
|
9,72
|
10,0721
|
9,86
|
| 09/12/2024 |
283.939 |
-0,30%
|
10,07
|
9,90
|
10,125
|
9,90
|
| 06/12/2024 |
366.383 |
-5,34%
|
10,40
|
9,82
|
10,48
|
9,93
|
| 05/12/2024 |
272.825 |
-1,22%
|
10,60
|
10,48
|
10,69
|
10,49
|
| 04/12/2024 |
281.761 |
-0,93%
|
10,87
|
10,46
|
10,755
|
10,62
|
| 03/12/2024 |
443.162 |
-1,11%
|
10,87
|
10,60
|
10,90
|
10,72
|
| 02/12/2024 |
492.214 |
1,50%
|
10,58
|
10,58
|
10,965
|
10,85
|
| 29/11/2024 |
206.738 |
-1,02%
|
10,66
|
10,66
|
10,94
|
10,69
|
| 28/11/2024 |
334.962 |
-3,14%
|
10,935
|
10,48
|
11,00
|
10,80
|
| 27/11/2024 |
313.510 |
-0,19%
|
10,86
|
10,48
|
11,00
|
10,48
|
| 26/11/2024 |
294.146 |
-1,10%
|
11,46
|
10,75
|
11,48
|
10,82
|
| 25/11/2024 |
609.667 |
-3,70%
|
11,48
|
10,90
|
11,48
|
10,94
|
| 22/11/2024 |
741.901 |
1,52%
|
11,03
|
10,93
|
11,44
|
11,36
|
| 21/11/2024 |
452.897 |
2,76%
|
10,51
|
10,53
|
11,25
|
11,19
|
| 20/11/2024 |
467.466 |
3,81%
|
10,00
|
10,00
|
10,89
|
10,89
|
| 19/11/2024 |
486.186 |
3,45%
|
10,15
|
10,00
|
10,52
|
10,49
|
| 18/11/2024 |
498.900 |
1,91%
|
10,03
|
10,02
|
10,27
|
10,14
|
| 15/11/2024 |
492.957 |
-3,49%
|
10,575
|
9,95
|
10,61
|
9,95
|
| 14/11/2024 |
415.049 |
-1,90%
|
10,65
|
10,20
|
10,745
|
10,31
|
| 13/11/2024 |
382.029 |
-1,22%
|
10,535
|
10,46
|
10,825
|
10,51
|
| 12/11/2024 |
634.268 |
1,14%
|
10,255
|
10,195
|
10,825
|
10,64
|
| 11/11/2024 |
495.075 |
3,04%
|
10,01
|
10,01
|
10,645
|
10,52
|
| 08/11/2024 |
426.323 |
-0,39%
|
10,06
|
9,91
|
10,3499
|
10,21
|
| 07/11/2024 |
540.313 |
1,19%
|
9,80
|
9,72
|
10,3499
|
10,25
|
| 06/11/2024 |
1.232.104 |
7,88%
|
9,26
|
9,15
|
10,20
|
10,13
|
| 05/11/2024 |
772.564 |
%
|
9,235
|
9,15
|
9,375
|
9,39
|
| 04/11/2024 |
480.069 |
%
|
9,235
|
9,18
|
9,37
|
9,22
|
| 01/11/2024 |
750.881 |
%
|
9,34
|
9,165
|
9,46
|
9,18
|
| 31/10/2024 |
1.072.348 |
%
|
9,38
|
9,19
|
9,44
|
9,25
|
| 30/10/2024 |
535.840 |
%
|
9,30
|
9,26
|
9,47
|
9,29
|
| 29/10/2024 |
1.033.954 |
%
|
9,48
|
9,23
|
9,65
|
9,28
|
| 28/10/2024 |
1.091.943 |
%
|
9,27
|
9,18
|
9,47
|
9,44
|
| 25/10/2024 |
942.486 |
%
|
9,52
|
9,245
|
9,478
|
9,34
|
| 24/10/2024 |
1.916.623 |
%
|
9,40
|
8,985
|
9,63
|
9,25
|
| 23/10/2024 |
528.071 |
%
|
9,55
|
9,425
|
9,69
|
9,52
|
| 22/10/2024 |
530.501 |
%
|
10,41
|
9,695
|
10,05
|
9,71
|
| 21/10/2024 |
599.610 |
%
|
10,41
|
9,955
|
10,285
|
10,00
|
| 18/10/2024 |
511.430 |
%
|
10,41
|
10,255
|
10,49
|
10,00
|
| 17/10/2024 |
504.664 |
%
|
10,385
|
10,255
|
10,49
|
10,44
|
| 16/10/2024 |
1.596.840 |
%
|
10,31
|
10,26
|
10,445
|
10,41
|
| 15/10/2024 |
577.281 |
%
|
10,22
|
10,055
|
10,40
|
10,16
|
| 14/10/2024 |
356.209 |
%
|
10,62
|
10,415
|
10,61
|
10,57
|
| 11/10/2024 |
575.298 |
%
|
10,635
|
10,63
|
10,80
|
10,73
|
| 10/10/2024 |
616.302 |
%
|
10,52
|
10,375
|
10,695
|
10,69
|
| 09/10/2024 |
752.860 |
%
|
10,49
|
10,24
|
10,525
|
10,50
|
| 08/10/2024 |
1.026.400 |
%
|
10,48
|
10,265
|
10,67
|
10,57
|
| 07/10/2024 |
1.293.414 |
%
|
11,12
|
10,58
|
11,15
|
10,65
|
| 04/10/2024 |
1.059.441 |
%
|
11,10
|
10,96
|
11,28
|
11,17
|
| 03/10/2024 |
4.445.464 |
%
|
11,08
|
10,90
|
12,31
|
11,02
|
| 02/10/2024 |
650.013 |
%
|
11,415
|
11,02
|
11,45
|
11,17
|
| 01/10/2024 |
739.796 |
%
|
10,97
|
10,96
|
11,42
|
11,20
|
| 30/09/2024 |
1.146.289 |
%
|
10,26
|
10,65
|
11,21
|
11,10
|
| 27/09/2024 |
2.266.349 |
%
|
10,26
|
10,28
|
10,985
|
10,80
|
| 26/09/2024 |
1.531.347 |
%
|
9,91
|
9,72
|
10,30
|
10,24
|
| 25/09/2024 |
734.860 |
%
|
10,375
|
9,99
|
10,165
|
10,14
|
| 24/09/2024 |
498.592 |
%
|
10,375
|
10,195
|
10,40
|
10,25
|
| 23/09/2024 |
438.069 |
%
|
10,40
|
10,17
|
10,50
|
10,24
|
