Helmerich & Payne Inc (HP)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 >
29-12-2022	244.660	4,57%	47,52	47,47	49,69	49,64
28-12-2022	246.149	-3,32%	48,69	46,95	48,91	47,47
27-12-2022	222.108	0,33%	49,25	48,42	49,5816	49,10
23-12-2022	62.066	3,18%	46,96	46,86	48,19	48,09
22-12-2022	430.975	-3,00%	47,97	45,74	48,2053	46,61
21-12-2022	305.960	-0,91%	49,38	47,97	49,55	48,05
20-12-2022	221.549	3,59%	46,87	46,87	48,73	48,49
19-12-2022	346.401	-0,04%	47,44	46,05	48,26	46,81
16-12-2022	445.397	-1,08%	45,545	45,27	47,05	46,83
15-12-2022	351.337	-1,48%	47,31	46,41	47,84	47,34
14-12-2022	235.179	-0,70%	48,56	47,70	48,94	48,05
13-12-2022	314.742	1,04%	48,52	47,83	49,39	48,39
12-12-2022	386.042	7,26%	44,88	44,88	48,40	47,89
09-12-2022	288.651	-3,29%	46,27	44,56	46,76	44,65
08-12-2022	348.690	1,32%	46,48	45,78	47,69	46,17
07-12-2022	452.315	-3,06%	47,215	45,5769	47,60	45,57
06-12-2022	1.535.900	-0,38%	46,57	46,115	47,75	47,01
05-12-2022	1.815.487	-6,99%	51,435	47,02	51,445	47,19
02-12-2022	1.508.737	1,97%	49,38	49,295	51,10	50,72
01-12-2022	1.284.876	-2,62%	51,92	49,73	52,64	49,74
30-11-2022	1.387.198	1,41%	51,02	50,1775	51,85	51,08
29-11-2022	2.051.861	3,45%	48,96	49,01	50,56	50,37
28-11-2022	2.075.482	-3,78%	48,96	48,415	50,02	48,555
25-11-2022	931.181	-0,72%	52,13	50,435	51,74	51,405
24-11-2022	1.393.405	-3,92%	52,13	50,625	52,88	51,78
23-11-2022	1.393.405	-3,92%	52,13	50,625	52,88	51,78
22-11-2022	2.489.687	5,17%	51,94	52,695	54,45	53,89
21-11-2022	2.912.189	-4,58%	51,94	47,525	51,80	51,24
18-11-2022	1.969.636	3,15%	51,83	50,60	53,81	53,70
17-11-2022	2.777.626	0,56%	51,83	49,95	53,45	52,06
16-11-2022	1.945.709	-2,19%	51,83	51,3801	53,0725	51,77
15-11-2022	1.302.147	2,63%	51,81	51,55	53,43	52,855
14-11-2022	431.732	-0,44%	51,70	51,43	53,71	51,50
11-11-2022	450.685	3,96%	49,58	51,53	53,21	52,21
10-11-2022	574.865	3,98%	49,58	49,07	50,4399	50,22
09-11-2022	500.549	-7,73%	50,40	48,03	50,98	48,185
08-11-2022	300.240	-0,13%	51,21	50,83	52,47	52,22
07-11-2022	381.526	3,32%	51,21	50,45	52,55	52,30
04-11-2022	444.864	1,55%	50,80	49,465	51,35	50,61
03-11-2022	343.246	4,86%	47,20	46,76	50,16	49,84
02-11-2022	552.640	-3,24%	48,93	47,33	49,80	47,53
01-11-2022	243.010	-0,79%	50,09	48,925	50,635	49,12
31-10-2022	446.819	0,47%	48,32	48,03	50,435	49,51
28-10-2022	527.236	-1,08%	50,35	49,01	51,53	49,26
27-10-2022	772.177	1,26%	45,23	49,63	52,31	49,80
26-10-2022	920.508	11,19%	45,23	45,16	51,10	49,18
25-10-2022	339.686	-2,49%	45,25	43,68	45,54	44,23
24-10-2022	278.228	1,00%	44,51	44,305	45,46	45,36
21-10-2022	463.668	1,56%	44,83	43,7172	45,63	44,90
20-10-2022	529.702	3,01%	43,69	43,04	44,71	44,20
19-10-2022	687.620	-0,28%	43,73	41,18	43,645	42,91
18-10-2022	183.041	2,05%	43,04	41,90	43,59	43,025
17-10-2022	320.523	4,25%	41,98	41,33	42,39	42,16
14-10-2022	284.949	-9,40%	42,23	40,375	42,69	39,02
13-10-2022	568.801	4,54%	40,74	39,84	43,23	43,07
12-10-2022	565.814	-1,48%	41,44	40,3778	41,705	41,20
11-10-2022	201.822	-1,09%	40,30	40,30	42,74	41,82
10-10-2022	194.779	-2,36%	44,99	41,77	44,99	42,28
07-10-2022	231.499	0,44%	43,23	42,61	44,05	43,30
06-10-2022	267.251	-0,16%	43,95	42,49	43,95	43,12
05-10-2022	309.843	4,22%	41,44	40,7901	43,5455	43,19
04-10-2022	646.924	6,58%	38,88	38,88	41,45	41,44
03-10-2022	403.106	5,17%	38,50	38,08	39,74	38,88
30-09-2022	357.125	-1,49%	37,145	36,21	37,98	36,97
29-09-2022	268.113	-2,64%	37,63	36,63	37,915	37,56
28-09-2022	299.499	6,22%	36,71	36,515	38,82	38,58
27-09-2022	414.283	1,37%	35,56	35,75	37,685	36,32
26-09-2022	501.526	0,99%	35,56	35,091	37,53	35,83
23-09-2022	503.922	-11,19%	37,73	34,74	37,68	35,48
22-09-2022	207.942	-2,20%	41,48	39,82	41,725	39,95
21-09-2022	158.951	-2,34%	42,81	40,84	42,96	40,85
20-09-2022	262.096	-2,54%	42,65	41,28	42,43	41,83
19-09-2022	347.648	0,47%	43,51	41,14	43,10	42,92
16-09-2022	282.139	-3,22%	43,51	41,76	43,73	42,72
15-09-2022	292.654	-4,85%	45,10	43,90	45,19	44,14
14-09-2022	349.508	3,69%	45,10	45,02	47,63	46,39
13-09-2022	346.808	-4,46%	45,77	44,23	46,69	44,74
12-09-2022	340.141	4,18%	46,14	45,345	46,90	46,83
09-09-2022	281.416	5,02%	43,92	43,97	45,36	44,95
08-09-2022	312.821	1,40%	42,50	41,13	43,10	42,80
07-09-2022	254.635	-2,47%	42,32	40,63	42,74	42,21
06-09-2022	282.158	-2,63%	42,15	42,32	44,925	43,28
05-09-2022	377.469	8,52%	42,15	41,73	44,98	44,45
02-09-2022	377.469	8,52%	42,15	41,73	44,98	44,45
01-09-2022	601.469	-4,19%	41,84	40,73	42,27	40,96
31-08-2022	213.423	0,64%	41,52	41,25	43,68	42,75
30-08-2022	348.269	-6,47%	44,75	41,32	44,504	42,48
29-08-2022	332.628	0,29%	44,75	44,4322	46,25	45,42
26-08-2022	232.705	-3,31%	46,48	44,5755	46,68	45,29
25-08-2022	252.924	1,92%	46,35	44,30	47,44	46,84
24-08-2022	198.583	2,77%	44,74	44,30	46,19	45,98
23-08-2022	214.623	4,53%	43,705	43,62	45,88	44,74
22-08-2022	237.091	-1,00%	42,69	42,10	43,4523	42,80
19-08-2022	239.660	-1,75%	41,67	42,69	43,685	43,23
18-08-2022	258.034	8,03%	41,67	41,615	44,1924	44,00
17-08-2022	459.717	-0,15%	40,55	39,69	41,14	40,73
16-08-2022	217.331	-2,11%	42,19	40,325	42,75	40,81
15-08-2022	283.963	-5,29%	42,24	40,372	42,28	41,94
12-08-2022	128.873	1,77%	43,20	42,94	44,32	44,28
11-08-2022	186.520	4,52%	42,17	42,15	43,97	43,51