Helmerich & Payne Inc (HP)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
< 1 2 3 4 5 > >>
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
28-12-2023	451.292	-1,57%	36,89	36,16	37,0522	36,36
27-12-2023	351.653	-1,34%	37,30	36,895	37,50	36,94
26-12-2023	323.229	2,27%	37,28	36,795	37,6815	37,44
22-12-2023	407.759	-1,03%	37,38	36,45	37,75	36,61
21-12-2023	730.764	0,19%	36,935	36,63	37,33	36,99
20-12-2023	447.179	-2,30%	37,42	36,90	38,165	36,92
19-12-2023	522.979	1,64%	37,42	37,195	37,86	37,79
18-12-2023	432.289	-0,03%	38,27	37,13	38,305	37,18
15-12-2023	850.451	-1,04%	37,85	36,72	37,99	37,19
14-12-2023	800.588	3,93%	37,15	36,84	37,83	37,58
13-12-2023	480.155	2,49%	35,52	34,72	36,24	36,16
12-12-2023	564.570	-1,97%	35,89	34,80	35,61	35,28
11-12-2023	583.651	0,14%	35,89	35,77	36,56	35,99
08-12-2023	516.474	0,87%	36,04	35,805	37,02	35,94
07-12-2023	771.775	1,11%	35,69	35,45	35,92	35,63
06-12-2023	805.540	-1,23%	35,42	34,96	36,27	35,24
05-12-2023	451.627	-3,15%	36,85	35,655	36,99	35,68
04-12-2023	599.760	0,82%	36,21	35,82	36,97	36,84
01-12-2023	735.210	0,86%	35,95	35,70	36,96	36,54
30-11-2023	718.486	-0,66%	36,93	35,85	37,72	36,23
29-11-2023	603.117	0,28%	36,58	36,11	36,93	36,47
28-11-2023	515.118	-1,52%	37,14	36,31	37,23	36,37
27-11-2023	421.449	-1,81%	37,34	36,79	37,69	36,93
24-11-2023	158.425	0,59%	37,81	37,59	38,31	37,75
23-11-2023	592.520	-2,81%	37,40	36,76	37,82	36,95
22-11-2023	590.319	-1,29%	37,40	36,76	37,82	37,53
21-11-2023	441.739	-1,12%	38,14	37,66	38,245	38,02
20-11-2023	404.132	1,05%	38,50	38,18	38,80	38,45
17-11-2023	432.968	3,96%	36,94	36,815	38,205	38,05
16-11-2023	551.515	-4,93%	38,45	36,455	38,61	37,02
15-11-2023	472.368	-1,34%	39,52	38,78	40,1761	38,94
14-11-2023	595.754	3,73%	38,52	38,30	39,465	39,47
13-11-2023	480.820	0,45%	37,79	37,45	38,385	38,05
10-11-2023	774.188	1,86%	37,97	37,39	38,41	37,88
09-11-2023	1.439.940	-2,26%	38,00	37,045	39,93	37,19
08-11-2023	776.876	-0,73%	39,21	37,955	39,56	38,05
07-11-2023	707.917	-3,57%	39,21	38,11	39,215	38,33
06-11-2023	1.000.770	-3,89%	41,47	39,53	41,94	39,75
03-11-2023	687.002	0,63%	41,47	40,94	42,00	41,36
02-11-2023	390.202	4,63%	39,33	39,35	41,135	41,10
01-11-2023	428.589	-0,73%	39,52	38,825	39,99	39,28
31-10-2023	276.366	0,61%	39,87	39,09	40,22	39,57
30-10-2023	457.597	-0,30%	39,87	38,64	39,79	39,33
27-10-2023	128.885	-0,16%	39,48	38,97	39,79	39,4175
26-10-2023	299.769	-2,59%	39,70	39,145	40,0456	39,48
25-10-2023	353.243	-0,49%	40,80	40,0573	41,25	40,53
24-10-2023	316.897	-0,66%	41,02	40,61	41,965	40,73
23-10-2023	596.760	-2,77%	41,54	40,535	41,965	41,00
20-10-2023	496.690	-0,87%	42,615	41,27	42,475	42,17
19-10-2023	1.723.901	-3,89%	42,615	41,53	43,07	42,54
18-10-2023	385.853	0,84%	42,92	43,995	44,80	44,26
17-10-2023	304.162	1,86%	42,92	42,945	44,48	43,89
16-10-2023	266.007	-0,35%	43,75	42,945	43,74	43,09
13-10-2023	390.942	3,15%	42,60	42,07	43,69	43,24
12-10-2023	404.598	-1,80%	41,18	41,45	43,35	41,92
11-10-2023	873.087	2,84%	41,18	40,80	42,805	42,69
10-10-2023	435.889	1,22%	40,11	40,80	41,685	41,51
09-10-2023	391.529	6,38%	38,355	39,98	41,23	41,01