BiG | O banco que entende os seus valores.

Helmerich & Payne Inc (HP)

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 > >>
23/04/2025	524.711	-0,15%	19,955	19,30	20,69	19,80
22/04/2025	520.467	0,25%	20,295	19,29	20,42	19,83
21/04/2025	867.223	-3,93%	20,36	19,29	20,42	19,78
17/04/2025	676.519	4,78%	20,16	19,54	20,8768	20,59
16/04/2025	1.027.858	-0,25%	19,12	19,08	20,75	19,65
15/04/2025	1.061.850	2,44%	19,12	19,08	20,22	19,70
14/04/2025	1.038.499	0,10%	19,61	18,81	19,88	19,23
11/04/2025	943.396	4,18%	18,42	18,195	19,29	19,21
10/04/2025	1.457.477	-15,15%	20,44	18,01	20,67	18,42
09/04/2025	1.660.177	14,33%	18,19	17,84	22,66	21,71
08/04/2025	939.379	-5,78%	20,82	18,61	20,86	18,98
07/04/2025	1.228.216	1,21%	21,64	18,5916	21,20	20,06
04/04/2025	1.410.094	-12,73%	21,64	19,555	21,68	19,82
03/04/2025	1.231.140	-15,27%	24,60	22,5601	25,0861	22,71
02/04/2025	413.837	1,06%	25,935	25,92	26,78	26,78
01/04/2025	715.210	1,46%	25,935	25,75	26,83	26,50
31/03/2025	743.588	3,41%	25,625	24,79	26,27	26,12
28/03/2025	440.450	-1,87%	25,625	24,90	25,645	25,26
27/03/2025	594.039	-1,04%	25,565	25,29	25,79	25,74
26/03/2025	758.762	1,64%	25,95	25,81	26,41	26,02
25/03/2025	558.903	0,59%	25,74	25,46	25,93	25,60
24/03/2025	574.152	2,62%	25,10	25,00	25,61	25,45
21/03/2025	751.013	-2,09%	25,54	24,65	25,23	24,80
20/03/2025	549.417	-0,51%	25,54	25,11	25,645	25,33
19/03/2025	458.501	0,32%	25,61	25,37	25,84	25,46
18/03/2025	590.757	0,22%	25,09	24,895	25,5991	25,38
17/03/2025	1.120.161	-2,05%	26,00	24,65	26,32	25,33
14/03/2025	539.789	4,15%	25,085	24,835	25,97	25,86
13/03/2025	546.173	-1,78%	25,59	24,63	26,11	24,83
12/03/2025	544.636	-0,04%	25,25	24,75	25,65	25,28
11/03/2025	787.775	-0,51%	25,44	25,16	25,93	25,29
10/03/2025	1.106.752	-0,70%	25,175	25,02	25,86	25,42
07/03/2025	967.151	1,95%	25,175	25,27	25,895	25,57
06/03/2025	669.326	-0,67%	25,175	24,69	25,305	25,08
05/03/2025	691.874	-0,36%	25,13	24,49	25,36	25,25
04/03/2025	1.058.422	2,63%	24,47	23,80	25,8366	25,34
03/03/2025	800.960	-7,02%	26,65	24,525	26,90	24,69
28/02/2025	640.252	0,53%	26,295	25,945	26,625	26,51
27/02/2025	637.184	1,53%	26,295	25,99	26,74	26,37
26/02/2025	1.215.377	-3,05%	26,81	25,865	27,06	26,09
25/02/2025	1.038.111	-2,64%	27,60	26,65	28,14	26,91
24/02/2025	971.877	5,22%	27,155	26,89	27,73	27,64
21/02/2025	664.617	-3,07%	27,155	26,045	27,15	26,27
20/02/2025	1.019.744	5,33%	25,75	25,69	27,18	27,08
19/02/2025	762.011	-2,13%	26,05	25,71	26,35	25,71
18/02/2025	942.186	-1,02%	26,395	25,6913	26,53	26,27
17/02/2025	0	-1,85%	27,31	26,32	27,53	26,54
14/02/2025	998.539	-1,85%	27,31	26,32	27,53	26,54
13/02/2025	829.700	1,26%	27,48	26,62	27,319	27,04
12/02/2025	990.032	-1,07%	27,48	26,35	27,50	26,95
11/02/2025	710.829	-0,66%	27,48	27,05	27,70	27,24
10/02/2025	1.244.339	2,43%	27,81	26,65	27,88	27,42
07/02/2025	1.466.476	-3,43%	27,81	26,75	27,93	26,77
06/02/2025	4.773.804	-16,49%	32,475	27,56	33,35	27,72
05/02/2025	1.289.196	1,84%	32,475	31,61	33,35	33,19
04/02/2025	661.722	4,46%	30,59	30,50	32,63	32,59
03/02/2025	880.753	-1,24%	31,26	30,655	31,68	31,20
31/01/2025	763.907	-0,72%	31,71	31,00	32,45	31,59
30/01/2025	1.056.367	-2,84%	32,68	31,725	32,91	31,82
29/01/2025	454.803	-0,52%	32,68	32,51	33,15	32,75
28/01/2025	508.032	-2,86%	36,585	32,69	34,05	32,92
27/01/2025	598.084	-2,39%	36,585	33,695	34,84	33,89
24/01/2025	395.982	-1,67%	36,585	34,59	35,67	34,72
23/01/2025	467.056	-1,04%	36,585	35,15	35,97	35,31
22/01/2025	783.064	-1,92%	36,585	35,615	36,41	35,68
21/01/2025	526.440	0,00%	36,585	35,34	36,585	36,38
20/01/2025	0	-0,87%	36,95	36,34	37,295	36,38
17/01/2025	425.951	-0,87%	36,95	36,34	37,295	36,38
16/01/2025	409.761	0,06%	36,50	35,7723	36,93	36,70
15/01/2025	505.384	3,50%	34,95	34,82	36,77	36,68
14/01/2025	985.369	0,54%	35,08	34,915	35,95	35,44
13/01/2025	637.962	2,89%	34,57	34,57	35,55	35,25
09/01/2025	447.975	-1,94%	33,14	32,69	34,26	34,26
08/01/2025	428.669	-2,00%	33,14	32,69	33,19	32,81
07/01/2025	544.119	1,21%	33,295	32,89	33,595	33,46
06/01/2025	416.083	-0,21%	33,295	32,86	33,83	33,06
03/01/2025	360.382	0,03%	33,13	32,65	33,41	33,13
02/01/2025	360.130	3,44%	31,64	32,705	33,63	33,12
31/12/2024	0	1,98%	31,64	31,57	32,45	32,02
30/12/2024	394.466	2,08%	30,85	30,335	32,02	32,02
27/12/2024	354.368	-0,42%	30,785	30,45	31,29	30,76
26/12/2024	309.021	0,55%	30,55	30,36	31,0132	30,89
24/12/2024	0	0,98%	30,245	30,01	30,7999	30,72
23/12/2024	433.034	0,16%	30,05	30,15	30,64	30,50
20/12/2024	981.669	0,43%	30,05	30,00	30,88	30,45
19/12/2024	940.002	-1,01%	31,35	30,10	31,51	30,30
18/12/2024	0	-6,22%	32,85	30,29	32,90	30,61
17/12/2024	709.575	-1,03%	33,36	31,81	32,89	32,64
16/12/2024	674.315	-1,82%	33,36	32,51	33,66	32,98
13/12/2024	320.348	-0,71%	33,83	33,28	33,95	33,59
12/12/2024	593.997	-1,80%	34,13	33,32	34,24	33,83
11/12/2024	478.762	1,65%	34,13	33,61	34,82	34,45
10/12/2024	445.353	-0,50%	34,15	33,61	34,44	33,89
09/12/2024	372.149	2,53%	33,58	33,5099	34,47	34,06
06/12/2024	624.736	-4,46%	34,57	32,555	34,71	33,24
05/12/2024	513.152	-0,80%	35,37	34,665	35,80	34,79
04/12/2024	679.603	-0,51%	35,435	34,76	35,8226	35,07
03/12/2024	361.277	0,23%	35,70	34,66	35,69	35,25
02/12/2024	739.968	1,59%	34,9374	34,505	35,65	35,18
29/11/2024	268.870	-0,03%	35,50	34,40	35,50	34,63