Helmerich & Payne Inc (HP)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 > >>
19/05/2023	541.218	-0,70%	32,85	32,00	32,85	32,50
18/05/2023	954.121	3,09%	31,14	31,22	32,755	32,73
17/05/2023	717.109	4,08%	30,85	30,80	32,025	31,75
16/05/2023	785.772	-2,36%	31,44	30,715	31,595	30,99
15/05/2023	391.121	1,89%	31,41	31,04	32,06	31,74
12/05/2023	433.101	0,71%	31,22	30,7275	31,47	31,15
11/05/2023	290.558	-0,93%	30,62	30,405	31,01	30,93
10/05/2023	671.349	-1,92%	32,09	30,75	32,17	31,22
09/05/2023	408.136	0,13%	31,30	31,22	32,17	31,83
08/05/2023	385.478	-1,40%	33,21	31,58	33,52	31,79
05/05/2023	550.303	2,97%	31,165	32,09	32,79	32,24
04/05/2023	669.325	0,74%	31,165	30,46	31,5675	31,31
03/05/2023	705.441	-0,48%	30,72	30,665	31,70	31,08
02/05/2023	1.138.864	-5,42%	32,36	31,18	32,575	31,23
01/05/2023	587.436	-0,42%	32,47	32,33	33,27	33,02
28/04/2023	826.801	-0,54%	33,06	32,83	34,23	33,16
27/04/2023	1.572.946	-3,73%	33,59	32,185	34,34	33,34
26/04/2023	615.768	-0,32%	34,72	34,30	35,49	34,63
25/04/2023	569.723	-6,39%	36,12	34,58	36,37	34,74
24/04/2023	648.689	3,11%	35,99	35,725	37,20	37,11
21/04/2023	1.884.175	-1,07%	36,56	35,425	36,525	35,99
20/04/2023	683.549	-1,76%	36,585	36,00	36,85	36,38
19/04/2023	714.988	0,71%	36,355	35,96	37,19	37,03
18/04/2023	861.327	-0,24%	36,18	35,83	36,79	36,77
17/04/2023	308.901	-1,52%	37,48	36,45	37,62	36,86
14/04/2023	541.302	0,51%	37,41	36,61	37,65	37,43
13/04/2023	422.872	0,00%	37,31	37,08	37,755	37,24
12/04/2023	429.514	-0,61%	37,94	37,14	37,94	37,24
11/04/2023	428.013	0,65%	37,48	37,21	38,12	37,47
10/04/2023	526.866	0,13%	37,35	36,98	37,99	37,23
06/04/2023	554.490	-1,72%	37,84	37,13	38,13	37,18
05/04/2023	576.135	0,80%	37,41	36,78	37,95	37,83
04/04/2023	626.074	-2,34%	38,50	36,87	38,31	37,53
03/04/2023	1.000.589	7,50%	38,12	37,95	39,21	38,43
31/03/2023	752.742	0,68%	35,775	35,37	35,92	35,75
30/03/2023	751.244	-3,45%	36,97	35,25	37,40	35,51
29/03/2023	710.912	0,11%	37,43	36,74	37,705	36,78
28/03/2023	702.032	4,02%	35,15	35,15	37,14	36,74
27/03/2023	401.989	4,53%	34,17	33,73	35,67	35,32
24/03/2023	491.720	0,42%	32,94	32,715	33,98	33,79
23/03/2023	583.860	-2,97%	35,05	33,26	35,205	33,65
22/03/2023	489.697	-4,73%	36,28	34,664	36,34	34,68
21/03/2023	980.393	2,91%	36,72	36,05	36,85	36,40
20/03/2023	711.017	3,51%	34,66	34,47	35,835	35,37
17/03/2023	1.102.608	-2,37%	35,15	33,64	35,05	34,17
16/03/2023	970.256	-1,41%	34,47	33,54	35,63	35,00
15/03/2023	1.262.225	-5,43%	35,86	34,63	36,33	35,50
14/03/2023	511.505	0,86%	37,545	36,84	38,53	37,54
13/03/2023	757.298	-5,46%	40,75	36,8086	38,4889	37,22
10/03/2023	578.468	-2,14%	40,75	39,235	41,14	39,37
09/03/2023	713.176	-5,87%	42,80	40,18	43,25	40,23
08/03/2023	411.398	-2,17%	43,67	42,175	44,10	42,74
07/03/2023	398.688	-2,30%	44,525	43,535	44,88	43,69
06/03/2023	425.793	-0,25%	44,65	44,165	45,11	44,72
03/03/2023	649.352	-0,31%	44,09	43,72	45,33	44,83
02/03/2023	798.337	4,87%	42,62	42,2918	45,66	44,97
01/03/2023	780.502	1,90%	42,19	42,15	43,035	42,88
28/02/2023	797.240	0,60%	42,55	41,545	42,72	42,08
27/02/2023	544.545	1,65%	41,02	40,90	42,00	41,83
24/02/2023	1.133.413	1,18%	39,96	39,44	41,27	41,15
23/02/2023	742.476	-0,17%	41,17	39,64	41,81	40,67
22/02/2023	833.673	-2,37%	41,05	40,19	41,92	40,74
21/02/2023	391.051	-1,60%	41,89	41,51	42,70	41,73
20/02/2023	503.859	-4,37%	43,37	41,795	43,4948	42,41
17/02/2023	503.859	-4,37%	43,37	41,795	43,4948	42,41
16/02/2023	415.579	-0,20%	44,11	43,73	45,09	44,35
15/02/2023	634.325	-3,68%	45,35	44,075	45,33	44,44
14/02/2023	385.866	0,37%	45,35	44,99	46,84	46,14
13/02/2023	487.472	1,60%	44,26	44,10	46,275	45,97
10/02/2023	713.618	6,20%	43,505	43,46	45,75	45,73
09/02/2023	1.165.708	-7,36%	46,03	42,73	46,19	43,06
08/02/2023	449.714	1,73%	45,89	45,03	46,72	46,48
07/02/2023	279.798	0,91%	45,57	44,985	46,099	45,69
06/02/2023	667.131	-0,15%	45,37	44,64	45,70	45,28
03/02/2023	654.401	-1,43%	46,49	45,125	47,49	45,35
02/02/2023	841.470	-1,52%	46,49	45,17	47,1499	46,01
01/02/2023	681.108	-3,55%	47,91	44,91	48,43	46,72
31/01/2023	1.062.051	-0,35%	49,33	46,35	49,78	48,44
30/01/2023	452.994	-1,18%	48,11	47,648	49,37	48,61
27/01/2023	407.487	-0,65%	49,355	48,57	49,8775	49,19
26/01/2023	596.638	0,37%	50,05	47,30	50,35	49,51
25/01/2023	517.998	2,34%	47,78	47,2694	49,95	49,33
24/01/2023	588.926	2,25%	47,155	46,09	48,29	48,20
23/01/2023	263.714	0,47%	47,25	46,77	47,67	47,14
20/01/2023	555.069	0,04%	47,48	46,14	48,13	46,92
19/01/2023	643.072	-1,41%	47,45	46,33	47,835	46,90
18/01/2023	608.953	-4,52%	50,215	47,47	50,68	47,57
17/01/2023	461.602	-1,62%	50,95	49,58	51,25	49,82
16/01/2023	301.048	1,08%	49,97	48,97	50,72	50,64
13/01/2023	301.048	1,08%	49,97	48,97	50,72	50,64
12/01/2023	394.281	3,04%	49,105	48,615	51,12	50,10
11/01/2023	591.256	-0,65%	49,32	47,56	49,93	48,62
10/01/2023	570.274	3,27%	47,42	46,66	49,20	48,94
09/01/2023	581.681	3,47%	47,56	46,37	48,86	47,39
06/01/2023	854.142	-4,02%	47,365	45,68	47,385	44,70
05/01/2023	441.741	0,19%	45,98	45,605	47,56	46,57
04/01/2023	667.420	0,72%	45,635	44,78	47,315	46,48
03/01/2023	545.768	-6,90%	49,14	45,23	49,39	46,15
02/01/2023	218.809	-0,14%	49,415	49,00	49,79	49,57
30/12/2022	218.809	-0,14%	49,415	49,00	49,79	49,57