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 > >>
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
04/12/2025	566.204	-0,79%	30,28	29,66	30,48	30,07
03/12/2025	615.856	4,66%	29,74	29,27	30,4588	30,31
02/12/2025	783.330	2,04%	28,40	27,78	29,07	28,96
01/12/2025	589.201	1,72%	27,80	27,80	28,66	28,38
28/11/2025	197.631	0,61%	28,00	27,63	28,25	27,90
26/11/2025	541.729	0,54%	27,9899	27,5901	28,42	27,73
25/11/2025	703.322	3,10%	26,80	26,37	27,87	27,58
24/11/2025	635.524	0,04%	26,655	26,04	27,13	26,75
21/11/2025	592.916	2,55%	26,53	25,81	27,06	26,74
20/11/2025	893.372	-4,04%	27,40	25,95	27,9577	26,10
19/11/2025	1.028.627	2,45%	26,075	25,9001	27,23	27,20
18/11/2025	2.061.624	-2,83%	25,00	24,43	27,44	26,56
17/11/2025	1.273.929	-0,79%	27,98	27,05	28,345	27,36
14/11/2025	1.087.503	3,15%	27,10	26,48	28,035	27,83
13/11/2025	802.508	1,37%	26,73	26,46	27,46	26,98
12/11/2025	649.994	-4,31%	27,90	26,495	27,90	26,62
11/11/2025	734.879	3,69%	26,9706	26,895	28,16	27,82
10/11/2025	431.637	2,44%	26,09	26,03	27,44	26,83
07/11/2025	400.185	-0,59%	26,15	25,65	26,55	26,19
06/11/2025	414.922	0,06%	26,55	26,00	26,81	26,36
05/11/2025	440.291	0,82%	25,89	25,89	26,53	26,35
04/11/2025	603.021	-2,99%	26,30	25,88	26,65	26,11
03/11/2025	726.103	2,44%	26,01	25,75	27,195	26,90
31/10/2025	549.133	-1,46%	27,02	26,08	27,02	26,26
30/10/2025	977.977	0,34%	26,20	26,20	27,49	26,68
29/10/2025	1.118.804	4,98%	25,60	25,41	26,69	26,58
28/10/2025	689.592	-0,32%	25,32	24,61	25,33	25,32
27/10/2025	465.047	-0,94%	25,4501	25,34	25,94	25,40
24/10/2025	754.614	-0,20%	25,90	25,4334	25,9595	25,64
23/10/2025	987.248	9,37%	24,59	23,96	25,81	25,69
22/10/2025	492.829	0,73%	23,80	23,20	23,96	23,49
21/10/2025	343.653	-1,10%	23,58	23,30	23,95	23,32
20/10/2025	331.588	2,03%	23,12	23,11	23,66	23,58
17/10/2025	422.766	-0,04%	23,01	22,80	23,605	23,11
16/10/2025	474.430	-0,13%	23,17	22,62	23,375	23,12
15/10/2025	452.446	1,94%	22,80	22,71	23,66	23,15
14/10/2025	489.801	-0,44%	22,12	21,94	22,86	22,72
13/10/2025	457.831	4,49%	21,99	21,76	22,85	22,83
10/10/2025	749.029	-5,88%	23,04	21,7345	23,12	21,85
09/10/2025	517.412	-2,35%	23,953	23,065	24,255	23,23
08/10/2025	487.908	0,25%	23,73	23,12	23,93	23,79
07/10/2025	591.465	0,25%	23,51	23,34	24,08	23,73
06/10/2025	801.682	2,69%	23,31	23,08	24,05	23,67
03/10/2025	509.738	0,66%	23,2134	22,80	23,26	23,05
02/10/2025	685.436	-0,91%	23,11	22,535	23,56	22,90
01/10/2025	806.407	4,62%	22,09	21,815	23,425	23,11
30/09/2025	574.821	-0,81%	22,68	21,67	22,68	22,09
29/09/2025	854.507	-1,52%	22,47	21,72	22,50	22,30
26/09/2025	971.987	3,58%	21,91	21,91	22,725	22,65
25/09/2025	509.432	-1,31%	22,20	21,73	22,20	21,91
24/09/2025	536.578	1,86%	22,0197	21,90	22,53	22,20
23/09/2025	966.916	2,64%	21,40	21,40	23,1083	21,80
22/09/2025	922.516	3,48%	20,54	20,54	21,46	21,24
19/09/2025	712.130	-3,17%	21,2299	20,32	21,2299	20,54
18/09/2025	555.543	1,94%	20,84	20,78	21,275	21,23
17/09/2025	520.350	-4,02%	21,79	20,56	21,79	20,84
16/09/2025	578.775	4,28%	20,92	20,91	21,87	21,77