Helmerich & Payne Inc (HP)
Exportar para Excel
| 1 2 3 4 5 > >> |
| 24/09/2026 |
382.256 |
0,63%
|
39,56
|
39,01
|
40,025
|
39,82
|
| 23/09/2026 |
315.094 |
-0,58%
|
39,97
|
39,235
|
40,27
|
39,56
|
| 22/09/2026 |
408.072 |
-1,24%
|
39,45
|
39,45
|
40,775
|
39,79
|
| 21/09/2026 |
276.502 |
-1,54%
|
40,82
|
39,70
|
40,85
|
40,29
|
| 18/09/2026 |
311.802 |
-1,13%
|
41,46
|
40,91
|
41,515
|
40,91
|
| 17/09/2026 |
327.568 |
-0,41%
|
40,64
|
40,64
|
42,70
|
41,46
|
| 16/09/2026 |
543.083 |
-4,03%
|
42,54
|
41,155
|
43,59
|
41,66
|
| 15/09/2026 |
447.100 |
1,92%
|
42,63
|
42,63
|
43,53
|
43,45
|
| 14/09/2026 |
503.258 |
-3,22%
|
44,39
|
42,135
|
44,39
|
42,63
|
| 11/09/2026 |
293.155 |
-1,17%
|
43,46
|
43,46
|
44,92
|
44,04
|
| 10/09/2026 |
557.690 |
1,40%
|
44,7575
|
43,585
|
45,83
|
44,56
|
| 09/09/2026 |
519.823 |
1,14%
|
44,45
|
43,96
|
45,5901
|
44,21
|
| 08/09/2026 |
464.599 |
-1,49%
|
44,36
|
43,64
|
45,56
|
43,71
|
| 04/09/2026 |
353.748 |
-1,42%
|
45,80
|
44,015
|
45,80
|
44,36
|
| 03/09/2026 |
510.560 |
-5,59%
|
47,70
|
44,97
|
48,00
|
45,02
|
| 02/09/2026 |
866.458 |
3,20%
|
46,23
|
45,34
|
48,17
|
47,64
|
| 01/09/2026 |
1.140.715 |
6,08%
|
44,37
|
43,98
|
46,5262
|
46,21
|
| 31/08/2026 |
611.743 |
2,21%
|
44,69
|
43,21
|
44,96
|
43,58
|
| 28/08/2026 |
395.892 |
0,21%
|
42,80
|
41,94
|
42,90
|
42,55
|
| 27/08/2026 |
1.626.628 |
2,46%
|
41,70
|
41,02
|
43,12
|
42,42
|
| 26/08/2026 |
521.497 |
-1,74%
|
42,03
|
40,8466
|
42,105
|
41,40
|
| 25/08/2026 |
388.091 |
-0,97%
|
41,00
|
41,00
|
42,40
|
42,08
|
| 24/08/2026 |
274.755 |
-2,42%
|
43,38
|
42,04
|
43,38
|
42,49
|
| 21/08/2026 |
378.099 |
-1,22%
|
44,33
|
43,28
|
44,8951
|
43,55
|
| 20/08/2026 |
446.715 |
0,63%
|
45,04
|
43,635
|
45,04
|
44,10
|
| 19/08/2026 |
301.118 |
-1,00%
|
44,21
|
43,4144
|
44,755
|
43,76
|
| 18/08/2026 |
332.397 |
-0,56%
|
44,39
|
44,19
|
44,55
|
44,19
|
| 17/08/2026 |
441.340 |
1,18%
|
44,00
|
43,83
|
45,00
|
45,00
|
| 14/08/2026 |
444.105 |
2,62%
|
42,2533
|
42,2533
|
44,645
|
44,20
|
| 13/08/2026 |
529.615 |
0,23%
|
42,2309
|
42,105
|
43,44
|
43,07
|
| 12/08/2026 |
525.862 |
0,72%
|
42,1703
|
41,62
|
43,14
|
42,97
|
| 11/08/2026 |
691.129 |
1,60%
|
41,40
|
41,165
|
42,99
|
42,56
|
| 10/08/2026 |
1.812.902 |
15,40%
|
37,4127
|
37,4127
|
41,89
|
41,87
|
| 07/08/2026 |
447.474 |
0,11%
|
37,20
|
36,161
|
37,47
|
36,161
|
| 06/08/2026 |
1.249.523 |
11,30%
|
34,70
|
34,38
|
37,85
|
37,07
|
| 05/08/2026 |
344.887 |
-3,26%
|
34,49
|
33,28
|
34,9225
|
33,28
|
| 04/08/2026 |
383.723 |
0,97%
|
34,329
|
33,51
|
34,74
|
34,49
|
| 03/08/2026 |
493.239 |
-1,19%
|
33,58
|
33,30
|
34,22
|
34,16
|
| 31/07/2026 |
315.448 |
2,37%
|
33,54
|
34,23
|
34,80
|
34,57
|
| 30/07/2026 |
250.853 |
0,96%
|
33,48
|
33,235
|
33,99
|
33,77
|
| 29/07/2026 |
459.455 |
0,85%
|
36,7696
|
33,255
|
36,7696
|
33,46
|
| 28/07/2026 |
535.192 |
-1,40%
|
33,39
|
32,575
|
33,56
|
33,11
|
| 27/07/2026 |
392.154 |
-4,81%
|
34,88
|
33,59
|
35,34
|
33,63
|
| 24/07/2026 |
445.218 |
0,68%
|
34,94
|
34,94
|
35,925
|
35,34
|
| 23/07/2026 |
294.921 |
-0,55%
|
35,91
|
34,92
|
36,34
|
35,07
|
| 22/07/2026 |
306.071 |
1,88%
|
35,00
|
34,88
|
35,52
|
35,24
|
| 21/07/2026 |
269.281 |
2,67%
|
33,98
|
33,64
|
34,76
|
34,59
|
| 20/07/2026 |
228.420 |
-1,33%
|
35,10
|
33,51
|
35,10
|
33,69
|
| 17/07/2026 |
327.700 |
2,07%
|
33,97
|
33,42
|
34,27
|
34,14
|
| 16/07/2026 |
312.111 |
0,17%
|
33,39
|
33,39
|
34,09
|
33,42
|
| 15/07/2026 |
455.432 |
-1,04%
|
33,41
|
32,60
|
34,055
|
33,39
|
| 14/07/2026 |
296.730 |
-0,71%
|
34,19
|
33,485
|
34,67
|
33,74
|
| 13/07/2026 |
449.150 |
1,92%
|
33,805
|
33,805
|
34,60
|
33,97
|
| 10/07/2026 |
626.906 |
1,77%
|
32,70
|
32,70
|
33,37
|
33,33
|
| 09/07/2026 |
386.491 |
-0,79%
|
32,69
|
32,155
|
32,915
|
32,75
|
| 08/07/2026 |
587.498 |
3,59%
|
32,8566
|
31,95
|
33,36
|
33,00
|
| 07/07/2026 |
795.151 |
4,31%
|
30,53
|
30,53
|
32,19
|
31,83
|
| 06/07/2026 |
656.407 |
-2,43%
|
31,31
|
30,40
|
31,81
|
30,53
|
| 02/07/2026 |
516.185 |
1,44%
|
30,92
|
30,92
|
31,70
|
31,30
|
| 01/07/2026 |
643.904 |
-5,83%
|
32,74
|
30,76
|
33,1621
|
30,92
|
| 30/06/2026 |
400.595 |
-1,83%
|
33,08
|
32,73
|
33,76
|
32,74
|
| 29/06/2026 |
554.141 |
-1,26%
|
33,80
|
33,05
|
33,93
|
33,35
|
| 26/06/2026 |
579.179 |
-0,93%
|
33,33
|
32,93
|
33,88
|
33,80
|
| 25/06/2026 |
632.534 |
3,77%
|
32,62
|
32,34
|
34,165
|
34,01
|
| 24/06/2026 |
859.531 |
-7,97%
|
34,65
|
32,55
|
34,775
|
32,76
|
| 23/06/2026 |
257.286 |
0,62%
|
34,575
|
34,575
|
35,87
|
35,59
|
| 18/06/2026 |
728.888 |
-2,40%
|
36,72
|
33,77
|
36,72
|
35,45
|
| 17/06/2026 |
328.878 |
-1,65%
|
36,4077
|
35,57
|
36,61
|
35,78
|
| 16/06/2026 |
291.247 |
-1,78%
|
36,51
|
36,02
|
37,14
|
36,36
|
| 15/06/2026 |
512.375 |
-5,68%
|
38,48
|
36,97
|
38,49
|
37,00
|
| 12/06/2026 |
281.738 |
0,15%
|
38,76
|
38,76
|
39,9788
|
39,25
|
| 11/06/2026 |
286.852 |
-0,61%
|
40,03
|
38,76
|
40,25
|
39,19
|
| 10/06/2026 |
376.986 |
4,01%
|
38,44
|
37,89
|
39,50
|
39,37
|
| 09/06/2026 |
367.539 |
-3,12%
|
39,14
|
36,945
|
39,14
|
37,91
|
| 08/06/2026 |
466.172 |
4,39%
|
38,3199
|
38,13
|
39,69
|
39,14
|
| 05/06/2026 |
246.623 |
-5,53%
|
39,83
|
37,41
|
39,83
|
37,46
|
| 04/06/2026 |
417.426 |
3,12%
|
38,59
|
37,92
|
39,89
|
39,60
|
| 03/06/2026 |
622.690 |
-2,27%
|
40,15
|
38,35
|
40,15
|
38,44
|
| 02/06/2026 |
333.048 |
0,43%
|
39,25
|
38,93
|
40,03
|
39,36
|
| 01/06/2026 |
455.714 |
1,96%
|
38,61
|
38,385
|
39,52
|
39,23
|
| 29/05/2026 |
504.659 |
0,22%
|
38,03
|
37,635
|
38,34
|
38,15
|
| 28/05/2026 |
477.511 |
-1,09%
|
38,43
|
37,0456
|
40,4573
|
38,07
|
| 27/05/2026 |
450.541 |
-4,37%
|
39,37
|
38,35
|
39,51
|
38,49
|
| 26/05/2026 |
512.241 |
0,93%
|
39,50
|
39,26
|
40,97
|
40,25
|
| 22/05/2026 |
316.349 |
0,68%
|
39,66
|
38,96
|
40,00
|
39,88
|
| 21/05/2026 |
445.304 |
-3,11%
|
41,10
|
38,85
|
41,1765
|
39,61
|
| 20/05/2026 |
428.791 |
-0,17%
|
42,00
|
40,24
|
42,00
|
40,88
|
| 19/05/2026 |
483.753 |
-1,37%
|
41,75
|
40,74
|
41,82
|
40,95
|
| 18/05/2026 |
1.062.432 |
7,01%
|
38,50
|
38,50
|
42,00
|
41,53
|
| 15/05/2026 |
274.187 |
-0,52%
|
39,48
|
38,69
|
39,48
|
39,25
|
| 14/05/2026 |
389.730 |
3,01%
|
37,825
|
37,825
|
39,76
|
39,39
|
| 13/05/2026 |
388.313 |
-2,37%
|
39,18
|
37,64
|
39,30
|
38,24
|
| 12/05/2026 |
339.208 |
1,33%
|
39,00
|
37,94
|
39,30
|
39,17
|
| 11/05/2026 |
434.961 |
2,25%
|
38,10
|
38,0101
|
39,12
|
38,63
|
| 08/05/2026 |
645.095 |
2,67%
|
36,57
|
35,9801
|
38,04
|
37,78
|
| 07/05/2026 |
1.316.836 |
-7,26%
|
39,23
|
35,43
|
39,23
|
36,90
|
| 06/05/2026 |
681.411 |
-3,89%
|
39,99
|
39,35
|
40,59
|
39,83
|
| 05/05/2026 |
568.588 |
2,17%
|
40,65
|
40,06
|
41,68
|
41,53
|
| 04/05/2026 |
405.716 |
0,50%
|
40,85
|
39,65
|
40,85
|
40,65
|
| 01/05/2026 |
514.793 |
0,12%
|
41,05
|
39,32
|
41,10
|
40,43
|
