Helmerich & Payne Inc (HP)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
1 2 3 4 5 > >>
17/07/2024	392.580	2,03%	41,24	41,09	42,13	41,73
16/07/2024	693.974	3,10%	39,32	39,15	41,16	40,90
15/07/2024	670.704	5,51%	37,72	37,5257	40,07	39,67
12/07/2024	368.786	1,10%	36,42	37,10	37,89	37,60
11/07/2024	403.972	2,40%	35,66	36,27	37,41	37,19
10/07/2024	397.801	1,79%	35,66	35,32	36,505	36,32
09/07/2024	792.468	0,25%	35,07	34,83	35,96	35,68
08/07/2024	249.450	0,68%	35,41	35,08	35,64	35,59
05/07/2024	362.171	-1,92%	36,08	35,08	35,965	35,35
04/07/2024	248.001	2,86%	35,89	35,69	36,40	36,71
03/07/2024	248.001	2,86%	35,89	35,69	36,40	36,71
02/07/2024	627.343	-0,14%	36,18	35,66	36,91	35,69
01/07/2024	544.209	-1,11%	36,13	35,49	36,45	35,74
28/06/2024	524.135	1,55%	36,05	35,97	36,65	36,14
27/06/2024	495.229	1,11%	35,36	34,98	35,60	35,59
26/06/2024	698.568	0,31%	34,75	34,41	35,215	35,20
25/06/2024	300.693	1,01%	34,37	34,36	35,12	35,09
24/06/2024	347.575	2,24%	34,15	34,02	34,975	34,74
21/06/2024	405.989	0,41%	33,80	33,375	33,98	33,98
20/06/2024	587.586	1,47%	33,51	33,39	34,39	33,84
19/06/2024	735.408	1,09%	33,12	33,08	33,71	33,35
18/06/2024	647.596	1,11%	33,12	33,08	33,71	33,355
17/06/2024	493.806	0,83%	32,93	32,60	33,36	32,99
14/06/2024	669.426	-4,22%	33,83	32,48	33,96	32,72
13/06/2024	470.722	-3,04%	35,05	34,00	35,155	34,16
12/06/2024	358.363	-0,93%	36,25	35,21	36,41	35,23
11/06/2024	274.818	0,03%	35,16	34,805	35,695	35,56
10/06/2024	360.321	2,48%	34,865	34,76	35,85	35,55
07/06/2024	306.481	-1,78%	35,00	34,64	35,385	34,69
06/06/2024	455.601	0,06%	35,34	34,80	35,62	35,32
05/06/2024	282.297	1,15%	35,28	34,7812	35,36	35,30
04/06/2024	429.635	-3,38%	35,50	34,88	35,65	34,90
03/06/2024	444.027	-5,10%	37,905	35,935	38,00	36,12
31/05/2024	351.037	3,06%	36,98	36,925	38,115	38,06
30/05/2024	443.012	0,87%	37,13	36,62	37,2499	36,93
29/05/2024	335.577	-2,74%	37,13	36,5851	37,3993	36,61
28/05/2024	266.501	1,32%	37,69	37,32	38,06	37,64
27/05/2024	0	0,14%	37,16	36,89	37,445	37,15
24/05/2024	228.686	0,14%	37,16	36,89	37,445	37,15
23/05/2024	301.753	-0,94%	37,77	37,01	37,8409	37,10
22/05/2024	468.081	-3,63%	38,48	37,37	38,71	37,45
21/05/2024	504.294	0,31%	38,60	38,54	39,39	38,86
20/05/2024	254.405	0,65%	38,49	38,43	39,15	38,74
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