BiG | O banco que entende os seus valores.

Helmerich & Payne Inc (HP)

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
< 1 2 3 4 5 > >>
30/04/2026	554.838	-1,63%	39,92	39,9113	41,14	40,38
29/04/2026	468.410	4,48%	39,7109	39,404	41,10	41,05
28/04/2026	452.434	1,63%	39,025	38,6901	39,69	39,29
27/04/2026	56.900	1,67%	38,89	38,46	39,05	38,66
24/04/2026	420.369	2,08%	38,06	37,74	38,79	38,36
23/04/2026	360.345	3,21%	36,97	36,06	37,66	37,58
22/04/2026	389.834	2,19%	35,6122	35,6122	36,72	36,41
21/04/2026	854.743	5,82%	32,85	32,85	35,65	35,63
20/04/2026	340.069	0,09%	34,37	33,00	34,37	33,67
17/04/2026	644.114	-3,72%	33,4952	32,74	34,19	33,64
16/04/2026	436.983	1,17%	34,51	34,50	35,48	34,94
15/04/2026	365.255	1,17%	34,11	34,01	35,21	34,51
14/04/2026	600.640	-4,56%	34,96	34,05	35,54	34,11
13/04/2026	478.739	3,06%	34,93	34,70	36,20	35,74
10/04/2026	248.309	-1,53%	34,89	34,572	35,38	34,68
09/04/2026	494.618	-0,37%	35,71	35,14	36,20	35,22
08/04/2026	838.527	-1,45%	35,17	33,74	35,42	35,36
07/04/2026	511.930	2,75%	34,86	34,86	36,03	35,88
06/04/2026	266.842	0,32%	34,81	34,48	35,22	34,92
02/04/2026	308.364	0,78%	35,33	34,345	35,74	34,81
01/04/2026	650.378	-4,14%	35,25	34,232	36,03	34,54
31/03/2026	674.245	0,56%	35,57	35,18	36,555	36,03
30/03/2026	428.529	-0,86%	36,17	35,57	36,81	35,84
27/03/2026	978.477	-2,11%	37,61	35,93	37,61	36,15
26/03/2026	449.113	1,62%	36,30	36,215	37,14	36,95
25/03/2026	810.072	-2,47%	34,95	34,95	37,53	36,36
24/03/2026	715.970	0,40%	37,13	36,725	37,865	37,28
23/03/2026	614.507	1,81%	37,00	35,74	37,6256	37,13
20/03/2026	515.761	1,32%	35,95	35,9101	36,94	36,48
19/03/2026	1.029.973	-0,61%	36,36	35,72	36,96	35,95
18/03/2026	614.159	1,52%	36,05	35,28	36,52	36,17
17/03/2026	628.224	2,77%	35,12	34,955	35,91	35,61
16/03/2026	780.773	-2,81%	35,48	33,9501	36,01	34,65
13/03/2026	748.939	5,32%	33,88	33,53	35,93	35,65
12/03/2026	436.923	-2,56%	34,86	33,47	34,86	33,85
11/03/2026	502.000	-0,63%	34,96	33,95	35,04	34,74
10/03/2026	833.881	1,72%	34,06	33,94	35,56	34,96
09/03/2026	750.452	0,77%	34,43	33,06	34,63	34,37
06/03/2026	533.095	-0,09%	34,44	33,52	34,47	34,09
05/03/2026	671.562	-0,54%	34,32	33,11	34,62	34,13
04/03/2026	554.107	1,06%	33,98	33,62	34,82	34,32
03/03/2026	844.278	-3,22%	35,09	33,56	35,27	33,96
02/03/2026	844.617	-0,37%	35,22	34,38	36,73	35,09
27/02/2026	462.665	1,82%	35,06	34,25	35,46	35,22
26/02/2026	458.948	0,96%	34,06	33,39	35,00	34,59
25/02/2026	487.461	-1,38%	34,89	33,50	35,14	34,26
24/02/2026	670.919	-1,11%	35,13	34,405	35,34	34,74
23/02/2026	711.470	-1,40%	35,32	34,885	35,835	35,13
20/02/2026	730.830	-0,92%	35,95	34,77	35,95	35,63
19/02/2026	918.236	3,36%	35,261	34,75	36,12	35,96
18/02/2026	716.047	4,44%	33,31	33,31	35,01	34,79
17/02/2026	577.276	0,33%	33,075	32,5901	33,65	33,31
13/02/2026	946.712	1,78%	32,60	32,14	33,78	33,20
12/02/2026	1.275.888	-4,23%	34,29	31,94	34,29	32,62
11/02/2026	1.311.188	0,34%	34,70	34,175	35,30	34,32
10/02/2026	1.348.090	-4,14%	35,24	34,0601	35,65	34,23
09/02/2026	758.898	-0,72%	36,11	35,39	36,635	35,71
06/02/2026	942.627	4,17%	34,31	33,68	36,27	35,97
05/02/2026	1.987.249	-5,16%	35,00	33,10	35,44	34,53
04/02/2026	1.629.347	2,59%	35,4207	34,77	36,73	36,41
03/02/2026	866.855	3,62%	34,50	34,25	35,635	35,49
02/02/2026	1.001.675	1,09%	33,43	32,785	34,695	34,25
30/01/2026	638.835	0,53%	33,6997	32,64	33,97	33,88
29/01/2026	1.039.931	1,81%	34,0512	32,78	34,675	33,70
28/01/2026	790.686	-0,66%	33,275	32,33	33,92	33,10
27/01/2026	734.668	2,65%	32,46	32,46	33,435	33,32
26/01/2026	891.321	0,48%	32,928	31,82	33,24	32,46
23/01/2026	765.207	-1,91%	33,25	32,23	34,09	32,30
22/01/2026	712.173	-0,24%	32,97	32,46	33,50	32,93
21/01/2026	966.147	3,22%	32,69	32,635	33,67	33,01
20/01/2026	542.239	-1,24%	32,40	31,80	32,534	31,98
16/01/2026	397.784	0,34%	32,4917	32,19	32,63	32,38
15/01/2026	1.125.576	0,00%	32,2382	31,40	32,67	32,27
14/01/2026	745.787	3,20%	31,77	31,515	32,97	32,27
13/01/2026	570.735	2,26%	30,88	30,88	31,685	31,27
12/01/2026	629.577	-0,16%	30,63	29,96	31,24	30,58
09/01/2026	592.513	-2,48%	31,64	30,63	32,03	30,63
08/01/2026	592.293	3,39%	30,6313	30,2194	31,92	31,41
07/01/2026	560.396	-2,19%	31,53	29,9374	31,53	30,38
06/01/2026	800.297	-0,35%	30,91	30,7431	31,72	31,06
05/01/2026	1.272.429	4,11%	31,87	29,14	31,87	31,17
02/01/2026	622.894	4,39%	28,99	28,47	30,34	29,94
31/12/2025	413.870	-0,86%	29,33	28,67	29,3316	28,68
30/12/2025	469.883	1,30%	28,56	28,56	29,23	28,67
29/12/2025	406.989	2,55%	27,98	27,54	28,665	28,56
26/12/2025	426.829	-0,47%	28,00	27,595	28,07	27,85
24/12/2025	219.318	0,14%	28,09	27,71	28,50	27,98
23/12/2025	341.822	-0,64%	28,795	27,95	28,795	28,09
22/12/2025	589.397	1,18%	28,82	28,065	28,982	28,27
19/12/2025	672.866	0,94%	27,41	27,41	28,345	27,94
18/12/2025	590.359	-1,18%	28,5009	27,065	28,72	27,68
17/12/2025	672.647	2,45%	27,75	27,30	28,26	28,01
16/12/2025	1.068.946	-5,53%	29,07	27,0355	29,07	27,34
15/12/2025	694.786	-1,60%	29,65	28,55	29,65	28,94
12/12/2025	740.187	-4,67%	31,21	29,121	31,21	29,41
11/12/2025	492.050	1,31%	30,31	29,83	31,04	30,85
10/12/2025	685.997	2,32%	30,26	29,69	30,925	30,44
09/12/2025	395.301	1,54%	29,34	29,08	30,00	29,75
08/12/2025	569.181	-1,94%	29,50	29,265	29,928	29,30
05/12/2025	455.347	-0,63%	29,79	29,60	30,22	29,88