Helmerich & Payne Inc (HP)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 1 2 3 4 5 > >>
06/10/2023	322.751	0,86%	38,355	37,55	39,18	38,55
05/10/2023	417.921	-1,72%	38,495	38,03	39,10	38,22
04/10/2023	467.221	-4,80%	40,045	38,63	40,23	38,89
03/10/2023	426.843	1,24%	40,245	40,00	40,92	40,85
02/10/2023	434.250	-4,29%	42,28	40,09	42,27	40,35
29/09/2023	465.093	-4,27%	44,49	41,82	43,70	42,16
28/09/2023	447.296	-1,28%	44,49	43,60	44,94	44,04
27/09/2023	644.741	5,21%	42,50	43,12	45,03	44,61
26/09/2023	406.632	-1,56%	42,50	42,29	43,05	42,40
25/09/2023	228.590	0,58%	43,32	42,37	43,50	43,07
22/09/2023	374.172	0,35%	43,32	42,64	43,535	42,82
21/09/2023	403.946	-3,79%	44,34	42,59	44,585	42,67
20/09/2023	529.258	-0,85%	44,65	44,33	45,48	44,35
19/09/2023	600.318	-1,26%	46,08	44,49	46,22	44,73
18/09/2023	569.952	-0,35%	45,75	44,93	46,115	45,30
15/09/2023	1.744.781	-1,09%	45,45	44,94	46,255	45,46
14/09/2023	527.286	1,61%	45,90	45,40	46,55	45,96
13/09/2023	920.005	-0,33%	44,49	44,73	45,99	45,23
12/09/2023	706.605	3,30%	44,49	44,325	45,61	45,38
11/09/2023	761.350	-0,09%	44,30	43,60	44,63	43,93
08/09/2023	886.899	3,26%	42,85	41,49	45,21	43,97
07/09/2023	603.659	0,85%	42,37	41,49	42,66	42,58
06/09/2023	411.392	-0,80%	42,37	41,54	42,85	42,22
05/09/2023	526.544	2,26%	42,07	41,88	43,20	42,56
04/09/2023	652.385	4,08%	40,88	39,82	42,0625	41,62
01/09/2023	652.385	4,08%	40,88	39,82	42,0625	41,62
31/08/2023	414.212	-1,09%	40,355	39,83	40,605	39,99
30/08/2023	440.333	-0,86%	40,94	40,32	41,01	40,43
29/08/2023	383.065	0,69%	40,55	40,24	41,13	40,78
28/08/2023	405.047	0,40%	40,63	40,20	41,08	40,50
25/08/2023	733.453	0,60%	40,58	39,83	40,765	40,34
24/08/2023	246.732	-1,74%	40,53	40,06	40,9168	40,10
23/08/2023	469.904	0,97%	39,95	39,46	40,925	40,81
22/08/2023	334.723	-1,51%	41,18	40,33	41,23	40,42
21/08/2023	291.598	-1,16%	41,78	40,62	41,82	41,04
18/08/2023	442.295	1,24%	40,60	40,87	41,77	41,52
17/08/2023	421.751	0,47%	41,345	40,87	41,85	41,01
16/08/2023	422.477	0,28%	41,03	40,6962	41,60	40,82
15/08/2023	535.938	-1,58%	41,62	40,76	41,68	41,19
14/08/2023	431.704	-2,52%	42,22	41,475	43,64	41,85
11/08/2023	427.841	0,42%	42,83	42,75	43,64	42,93
10/08/2023	681.893	-1,00%	43,39	42,22	43,80	42,75
09/08/2023	428.309	-1,53%	44,22	43,16	44,86	43,18
08/08/2023	604.672	0,48%	44,14	42,31	44,03	43,85
07/08/2023	455.048	-1,45%	44,14	43,11	44,54	43,64
04/08/2023	444.515	-1,27%	45,14	44,03	45,21	44,28
03/08/2023	972.272	0,20%	44,93	44,205	45,41	44,85
02/08/2023	764.251	0,77%	44,10	43,74	44,82	44,76
01/08/2023	548.406	-0,78%	44,39	43,83	44,945	44,42
31/07/2023	626.103	0,72%	44,89	44,225	45,45	44,77
28/07/2023	908.964	-0,43%	44,59	43,6801	44,809	44,45
27/07/2023	1.357.958	4,59%	43,74	42,91	45,28	44,64
26/07/2023	528.997	0,49%	41,87	41,74	42,975	42,68
25/07/2023	428.936	0,50%	41,98	41,695	42,78	42,47
24/07/2023	555.777	2,75%	41,30	41,20	42,55	42,26
21/07/2023	643.609	-0,15%	40,95	40,90	41,61	41,13
20/07/2023	1.140.055	0,98%	41,00	40,618	41,93	41,19
19/07/2023	1.081.333	3,42%	38,52	39,60	40,89	40,79
18/07/2023	478.843	3,08%	38,52	38,37	39,845	39,44
17/07/2023	661.787	1,92%	37,99	37,385	38,51	38,26
14/07/2023	708.320	-2,01%	37,99	37,385	38,29	37,54
13/07/2023	618.304	2,57%	37,38	37,125	38,40	38,31
12/07/2023	495.359	-0,24%	37,95	37,28	38,05	37,35
11/07/2023	900.625	3,80%	36,12	35,83	37,54	37,44
10/07/2023	614.758	-0,39%	35,32	35,21	36,39	36,07
07/07/2023	800.101	5,63%	34,40	34,37	36,405	36,21
06/07/2023	466.775	-2,75%	35,00	33,70	35,30	34,28
05/07/2023	361.551	-2,06%	35,63	35,17	36,25	35,25
04/07/2023	263.682	1,52%	35,63	35,48	36,27	35,99
03/07/2023	263.682	1,52%	35,63	35,48	36,27	35,99
30/06/2023	408.932	1,03%	35,25	34,85	35,80	35,45
29/06/2023	477.471	2,57%	34,60	34,30	35,15	35,09
28/06/2023	341.093	-0,26%	34,125	33,53	34,41	34,21
27/06/2023	318.754	-0,12%	34,14	33,875	34,839	34,30
26/06/2023	455.009	2,20%	33,81	33,885	34,65	34,34
23/06/2023	602.613	0,30%	32,885	32,54	33,685	33,60
22/06/2023	423.256	-1,73%	33,50	32,83	33,70	33,50
21/06/2023	526.469	0,68%	33,735	33,57	34,69	34,09
20/06/2023	533.741	-2,17%	34,00	33,40	34,26	33,86
19/06/2023	570.966	-1,82%	35,43	34,235	35,57	34,61
16/06/2023	570.966	-1,82%	35,43	34,235	35,57	34,61
15/06/2023	821.940	3,49%	35,605	34,235	35,309	35,25
14/06/2023	699.384	-3,40%	35,605	33,63	35,6075	34,06
13/06/2023	1.126.461	4,82%	34,40	34,29	35,84	35,26
12/06/2023	619.912	-3,33%	34,05	33,58	34,575	33,64
09/06/2023	379.824	-0,66%	34,81	34,39	35,406	34,80
08/06/2023	864.560	0,49%	33,25	34,19	35,5528	35,03
07/06/2023	833.115	6,12%	33,25	32,87	34,925	34,86
06/06/2023	462.471	0,43%	32,225	31,93	33,365	32,85
05/06/2023	498.043	-2,39%	34,06	31,93	34,10	32,71
02/06/2023	898.859	5,64%	30,89	32,27	33,925	33,51
01/06/2023	468.848	2,72%	30,89	30,88	32,00	31,72
31/05/2023	457.566	-0,79%	32,12	31,80	32,53	32,48
30/05/2023	457.566	-0,79%	32,12	31,80	32,53	32,48
29/05/2023	255.073	-0,21%	33,22	32,33	33,175	32,74
26/05/2023	255.073	-0,21%	33,22	32,33	33,175	32,74
25/05/2023	440.583	-2,06%	32,53	32,28	33,00	32,81
24/05/2023	955.804	0,27%	33,62	33,13	33,80	33,50
23/05/2023	919.384	1,34%	32,34	32,65	33,63	33,41
22/05/2023	527.628	1,45%	32,34	32,23	33,32	32,97