Helmerich & Payne Inc (HP)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
1 2 3 4 5 > >>
20/05/2024	0	0,73%	38,26	37,996	38,65	38,49
17/05/2024	349.354	0,73%	38,26	37,996	38,65	38,49
16/05/2024	331.562	0,34%	38,24	37,75	38,375	38,21
15/05/2024	439.904	-1,36%	39,03	37,91	39,17	38,50
14/05/2024	292.891	0,78%	39,06	38,515	39,25	39,03
13/05/2024	401.744	-0,05%	39,06	38,445	39,5375	38,73
10/05/2024	257.023	-1,35%	38,59	38,50	39,66	38,75
09/05/2024	418.145	2,19%	38,59	38,53	39,48	39,28
08/05/2024	422.994	-0,39%	38,515	38,06	38,7699	38,44
07/05/2024	336.810	0,36%	38,45	38,40	39,16	38,59
06/05/2024	281.353	-0,05%	39,05	38,41	39,31	38,45
03/05/2024	445.469	1,69%	38,04	37,79	38,49	38,47
02/05/2024	545.644	-1,00%	39,12	37,71	38,64	37,83
01/05/2024	495.937	-2,85%	39,12	37,83	39,23	38,21
30/04/2024	487.645	-3,65%	40,44	39,22	40,21	39,33
29/04/2024	344.384	1,07%	40,69	39,73	40,87	40,82
26/04/2024	570.712	-0,12%	40,33	40,041	41,20	40,39
25/04/2024	1.264.532	-4,69%	39,77	39,05	41,00	40,44
24/04/2024	815.798	0,26%	42,04	41,48	42,58	42,43
23/04/2024	420.183	2,64%	41,29	40,66	42,68	42,32
22/04/2024	699.370	-1,74%	41,67	40,92	42,16	41,23
19/04/2024	365.907	1,92%	41,12	40,93	42,175	41,96
18/04/2024	448.162	0,78%	41,04	40,66	41,77	41,17
17/04/2024	351.835	-0,85%	41,215	40,69	41,71	40,85
16/04/2024	329.888	-1,03%	42,19	40,53	41,44	41,20
15/04/2024	365.526	-0,38%	42,84	41,41	42,47	41,63
12/04/2024	421.985	-1,49%	42,84	41,3857	43,405	41,79
11/04/2024	443.844	-1,35%	42,82	41,79	42,96	42,42
10/04/2024	550.830	-0,21%	43,53	42,20	43,36	43,00
09/04/2024	417.673	-0,39%	43,53	42,61	43,64	43,09
08/04/2024	689.057	-1,44%	42,94	43,13	44,04	43,26
05/04/2024	329.965	2,05%	42,94	42,66	43,95	43,89
04/04/2024	320.928	-0,83%	43,65	42,84	43,55	43,01
03/04/2024	289.801	1,64%	42,29	42,785	43,61	43,37
02/04/2024	438.861	1,04%	42,29	41,76	42,765	42,67
01/04/2024	357.511	0,40%	42,06	41,44	42,29	42,23
28/03/2024	220.774	-0,40%	42,53	41,97	42,74	42,06
27/03/2024	359.066	2,13%	41,68	41,62	42,29	42,23
26/03/2024	424.970	-1,83%	42,42	41,195	42,425	41,35
25/03/2024	378.805	2,04%	41,48	41,31	42,51	42,12
22/03/2024	278.001	-0,70%	41,71	41,22	41,8799	41,28
21/03/2024	379.011	0,53%	41,54	41,35	41,94	41,57
20/03/2024	654.305	-0,02%	41,10	40,49	41,62	41,35
19/03/2024	480.969	2,89%	40,50	39,98	41,38	41,36
18/03/2024	440.149	0,17%	40,11	39,98	40,61	40,20
15/03/2024	468.149	0,05%	40,20	39,985	40,84	40,13
14/03/2024	516.349	-0,40%	40,35	39,75	40,51	40,11
13/03/2024	626.518	2,63%	39,87	39,675	40,535	40,27
12/03/2024	287.875	-1,26%	39,36	39,08	39,785	39,24
11/03/2024	408.923	1,43%	39,015	38,48	40,00	39,74
08/03/2024	317.233	-1,16%	39,815	39,03	40,2425	39,18
07/03/2024	452.701	2,91%	38,57	38,09	39,83	39,64
06/03/2024	366.377	1,02%	38,26	38,09	39,4196	38,52
05/03/2024	560.285	-0,86%	38,26	38,01	38,93	38,13
04/03/2024	369.764	-1,36%	38,84	38,3802	39,41	38,46
01/03/2024	327.034	1,56%	38,84	38,65	39,41	38,99
29/02/2024	720.097	-0,29%	39,15	38,10	39,9675	38,39
28/02/2024	378.811	-0,23%	38,29	38,05	39,44	38,50
27/02/2024	363.249	1,58%	38,24	38,05	38,95	38,59
26/02/2024	533.749	0,48%	37,50	37,385	38,54	37,99
23/02/2024	392.634	-2,48%	39,21	37,28	38,23	37,81
22/02/2024	545.308	-0,16%	39,21	38,28	39,41	38,77
21/02/2024	705.717	-0,15%	39,21	38,335	39,40	38,83
20/02/2024	543.503	-1,92%	38,87	38,575	39,655	38,89
19/02/2024	508.789	1,69%	38,87	38,7355	40,36	39,65
16/02/2024	508.789	1,69%	38,87	38,7355	40,36	39,65
15/02/2024	726.045	5,58%	37,23	37,20	39,23	38,99
14/02/2024	631.995	1,26%	36,59	36,32	37,29	36,93
13/02/2024	881.373	-3,24%	37,26	35,70	37,45	36,47
12/02/2024	651.387	0,13%	37,99	37,115	38,20	37,69
09/02/2024	398.799	-0,31%	37,92	37,58	38,33	38,06
08/02/2024	455.945	-1,70%	38,85	38,165	39,12	38,18
07/02/2024	712.319	0,83%	37,56	38,68	39,40	38,84
06/02/2024	488.892	3,74%	37,56	37,49	38,73	38,52
05/02/2024	756.034	-1,85%	37,66	36,425	37,90	37,13
02/02/2024	636.804	-3,74%	39,18	37,725	39,35	37,83
01/02/2024	970.947	-2,39%	40,71	39,00	40,71	39,30
31/01/2024	1.724.896	-0,89%	40,73	38,5613	41,025	40,26
30/01/2024	3.729.004	12,02%	35,77	38,3392	42,53	40,62
29/01/2024	869.160	0,67%	35,77	35,495	36,43	36,26
26/01/2024	687.330	1,07%	35,71	35,67	36,525	36,02
25/01/2024	448.602	1,28%	35,75	34,74	35,84	35,64
24/01/2024	512.327	3,08%	34,55	34,20	35,225	35,19
23/01/2024	470.917	0,83%	33,28	33,785	34,365	34,14
22/01/2024	471.438	1,44%	33,28	33,18	34,055	33,86
19/01/2024	571.791	1,09%	33,04	32,79	33,395	33,38
18/01/2024	303.560	0,92%	32,70	32,49	33,09	33,02
17/01/2024	430.398	-1,33%	32,50	32,17	33,19	32,72
16/01/2024	372.192	-2,27%	33,45	33,11	33,71	33,16
15/01/2024	559.328	1,56%	34,27	33,48	34,30	33,93
12/01/2024	559.328	1,56%	34,27	33,48	34,30	33,93
11/01/2024	434.537	-0,68%	33,81	33,20	33,89	33,41
10/01/2024	616.576	-0,62%	33,81	33,22	33,68	33,64
09/01/2024	552.914	-0,88%	33,96	33,171	33,925	33,85
08/01/2024	703.923	-3,20%	35,29	33,15	34,69	34,15
05/01/2024	440.248	0,17%	35,29	35,025	35,745	35,28
04/01/2024	500.130	-3,43%	36,45	35,10	37,07	35,22
03/01/2024	479.083	0,19%	36,26	36,065	37,25	36,47
02/01/2024	356.581	0,50%	36,16	36,16	37,03	36,40
29/12/2023	400.421	-0,39%	36,16	35,80	36,3899	36,22