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 >
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
27/11/2024	555.956	1,34%	35,09	34,18	35,46	34,86
26/11/2024	587.483	-2,47%	35,1601	34,18	36,35	34,40
25/11/2024	580.957	-2,19%	35,08	35,08	36,35	35,27
22/11/2024	1.062.672	4,73%	34,08	33,73	36,50	36,06
21/11/2024	546.025	2,08%	33,29	33,00	35,26	34,43
20/11/2024	490.915	0,99%	33,07	33,00	34,13	33,73
19/11/2024	466.513	-0,71%	33,905	33,15	34,13	33,40
18/11/2024	658.407	0,12%	34,0163	33,18	34,08	33,64
15/11/2024	1.096.602	-0,27%	34,49	32,99	35,96	33,60
14/11/2024	1.586.470	-6,24%	36,275	32,99	36,47	33,94
13/11/2024	795.907	0,31%	36,90	35,595	37,15	36,20
12/11/2024	608.831	-1,96%	36,12	36,025	38,28	36,09
11/11/2024	518.889	1,91%	35,95	35,95	37,18	36,81
08/11/2024	652.000	-0,03%	35,5538	35,5538	36,8899	36,12
07/11/2024	536.175	-1,69%	36,97	35,67	37,4626	36,13
06/11/2024	936.623	5,91%	33,70	33,55	37,4626	36,75
05/11/2024	638.631	%	33,70	33,55	34,99	34,70
04/11/2024	383.474	%	34,115	33,25	34,075	33,72
01/11/2024	587.018	%	34,115	32,755	34,2388	32,93
31/10/2024	361.106	%	34,42	33,47	34,64	33,60
30/10/2024	370.328	%	33,52	33,37	34,415	33,92
29/10/2024	301.922	%	33,59	33,12	33,77	33,31
28/10/2024	526.618	%	34,59	32,97	33,87	33,71
25/10/2024	396.942	%	34,59	34,32	34,95	34,49
24/10/2024	521.719	%	34,07	33,055	34,035	33,99
23/10/2024	675.580	%	34,55	33,54	34,67	33,73
22/10/2024	639.818	%	35,365	34,47	35,485	34,89
21/10/2024	613.307	%	35,365	34,47	35,485	34,89
18/10/2024	1.030.854	%	34,39	33,99	34,945	34,81
17/10/2024	424.290	%	34,42	33,955	34,87	34,85
16/10/2024	876.721	%	34,42	33,76	34,79	33,75
15/10/2024	864.715	%	35,99	33,76	34,79	34,06
14/10/2024	393.508	%	35,99	35,60	36,56	35,99
11/10/2024	770.368	%	35,05	34,93	36,49	36,43
10/10/2024	557.220	%	34,68	34,49	35,77	35,13
09/10/2024	816.834	%	34,26	34,03	35,06	34,56
08/10/2024	1.210.646	%	34,48	33,535	34,695	34,47
04/10/2024	595.067	%	32,23	33,49	34,55	34,29
03/10/2024	600.358	%	32,23	31,91	33,535	33,43
02/10/2024	649.642	%	32,26	31,45	32,5857	32,24
01/10/2024	1.088.181	%	29,78	29,94	31,75	31,58
30/09/2024	838.034	%	29,78	29,72	30,80	30,42
27/09/2024	610.853	%	30,00	29,83	30,39	30,00