Helmerich & Payne Inc (HP)
Exportar para Excel
| << < 1 2 3 4 5 > >> |
| 07/10/2025 |
591.465 |
0,25%
|
23,51
|
23,34
|
24,08
|
23,73
|
| 06/10/2025 |
801.682 |
2,69%
|
23,31
|
23,08
|
24,05
|
23,67
|
| 03/10/2025 |
509.738 |
0,66%
|
23,2134
|
22,80
|
23,26
|
23,05
|
| 02/10/2025 |
685.436 |
-0,91%
|
23,11
|
22,535
|
23,56
|
22,90
|
| 01/10/2025 |
806.407 |
4,62%
|
22,09
|
21,815
|
23,425
|
23,11
|
| 30/09/2025 |
574.821 |
-0,81%
|
22,68
|
21,67
|
22,68
|
22,09
|
| 29/09/2025 |
854.507 |
-1,52%
|
22,47
|
21,72
|
22,50
|
22,30
|
| 26/09/2025 |
971.987 |
3,58%
|
21,91
|
21,91
|
22,725
|
22,65
|
| 25/09/2025 |
509.432 |
-1,31%
|
22,20
|
21,73
|
22,20
|
21,91
|
| 24/09/2025 |
536.578 |
1,86%
|
22,0197
|
21,90
|
22,53
|
22,20
|
| 23/09/2025 |
966.916 |
2,64%
|
21,40
|
21,40
|
23,1083
|
21,80
|
| 22/09/2025 |
922.516 |
3,48%
|
20,54
|
20,54
|
21,46
|
21,24
|
| 19/09/2025 |
712.130 |
-3,17%
|
21,2299
|
20,32
|
21,2299
|
20,54
|
| 18/09/2025 |
555.543 |
1,94%
|
20,84
|
20,78
|
21,275
|
21,23
|
| 17/09/2025 |
520.350 |
-4,02%
|
21,79
|
20,56
|
21,79
|
20,84
|
| 16/09/2025 |
578.775 |
4,28%
|
20,92
|
20,91
|
21,87
|
21,77
|
| 15/09/2025 |
596.351 |
-0,55%
|
21,59
|
20,90
|
21,59
|
20,91
|
| 12/09/2025 |
893.031 |
1,01%
|
21,01
|
20,91
|
21,53
|
21,08
|
| 11/09/2025 |
706.626 |
0,09%
|
20,56
|
20,54
|
20,90
|
20,90
|
| 10/09/2025 |
778.631 |
4,20%
|
20,12
|
19,91
|
21,00
|
20,86
|
| 09/09/2025 |
691.651 |
-0,05%
|
20,04
|
20,02
|
20,86
|
20,02
|
| 08/09/2025 |
780.392 |
-0,79%
|
20,46
|
19,62
|
20,46
|
20,04
|
| 05/09/2025 |
716.252 |
-2,93%
|
21,00
|
20,13
|
21,00
|
20,20
|
| 04/09/2025 |
906.029 |
3,69%
|
20,07
|
19,50
|
20,84
|
20,81
|
| 03/09/2025 |
900.494 |
-5,46%
|
21,1685
|
19,93
|
21,20
|
20,07
|
| 02/09/2025 |
983.323 |
1,63%
|
20,69
|
20,485
|
21,27
|
21,23
|
| 29/08/2025 |
1.085.649 |
3,31%
|
20,315
|
20,2501
|
21,08
|
20,89
|
| 28/08/2025 |
816.688 |
2,25%
|
19,94
|
19,50
|
20,31
|
20,22
|
| 27/08/2025 |
1.138.748 |
4,91%
|
18,95
|
18,79
|
19,88
|
19,77
|
| 26/08/2025 |
700.158 |
0,85%
|
18,7483
|
18,48
|
18,96
|
18,95
|
| 25/08/2025 |
539.295 |
-0,77%
|
18,82
|
18,68
|
18,9525
|
18,77
|
| 22/08/2025 |
1.018.279 |
5,58%
|
18,13
|
17,98
|
19,19
|
18,92
|
| 21/08/2025 |
939.040 |
1,01%
|
17,92
|
17,35
|
18,00
|
17,93
|
| 20/08/2025 |
732.910 |
-0,20%
|
17,82
|
17,39
|
17,95
|
17,75
|
| 19/08/2025 |
624.025 |
1,22%
|
17,45
|
17,37
|
18,15
|
17,80
|
| 18/08/2025 |
657.321 |
-0,57%
|
17,53
|
17,30
|
17,895
|
17,59
|
| 15/08/2025 |
1.081.456 |
-2,27%
|
18,10
|
17,60
|
18,205
|
17,69
|
| 14/08/2025 |
869.094 |
2,23%
|
17,99
|
17,66
|
18,43
|
18,10
|
| 13/08/2025 |
948.194 |
2,05%
|
17,65
|
17,435
|
18,04
|
17,95
|
| 12/08/2025 |
854.961 |
0,34%
|
17,61
|
17,51
|
18,16
|
17,59
|
| 11/08/2025 |
1.604.239 |
1,39%
|
17,39
|
17,31
|
18,29
|
17,53
|
| 08/08/2025 |
1.946.235 |
8,20%
|
16,20
|
15,94
|
17,36
|
17,29
|
| 07/08/2025 |
2.180.581 |
3,16%
|
16,14
|
15,515
|
16,70
|
15,98
|
| 06/08/2025 |
1.466.413 |
-0,77%
|
15,70
|
15,28
|
16,15
|
15,49
|
| 05/08/2025 |
1.369.098 |
1,23%
|
15,5244
|
15,17
|
15,80
|
15,61
|
| 04/08/2025 |
883.296 |
-1,41%
|
15,64
|
15,23
|
15,725
|
15,42
|
| 01/08/2025 |
1.080.761 |
-3,39%
|
16,21
|
15,26
|
16,21
|
15,66
|
| 31/07/2025 |
956.907 |
-1,51%
|
16,34
|
15,90
|
16,57
|
16,21
|
| 30/07/2025 |
952.600 |
-4,27%
|
17,39
|
16,28
|
17,39
|
16,46
|
| 29/07/2025 |
1.024.457 |
-1,54%
|
16,99
|
16,69
|
17,545
|
17,23
|
| 28/07/2025 |
807.942 |
4,54%
|
16,92
|
16,89
|
17,545
|
17,50
|
| 25/07/2025 |
524.605 |
-0,48%
|
16,75
|
16,53
|
17,17
|
16,74
|
| 24/07/2025 |
1.295.163 |
-1,41%
|
16,19
|
16,14
|
17,17
|
16,82
|
| 23/07/2025 |
934.469 |
7,09%
|
15,36
|
15,36
|
17,0799
|
17,06
|
| 22/07/2025 |
754.549 |
3,78%
|
15,77
|
15,325
|
16,01
|
15,93
|
| 21/07/2025 |
613.890 |
-1,10%
|
15,56
|
15,325
|
15,80
|
15,35
|
| 18/07/2025 |
693.387 |
-2,94%
|
15,505
|
15,42
|
16,2561
|
15,52
|
| 17/07/2025 |
764.886 |
2,57%
|
15,57
|
15,36
|
16,08
|
15,99
|
| 16/07/2025 |
864.013 |
0,78%
|
15,79
|
15,36
|
16,57
|
15,59
|
| 15/07/2025 |
863.563 |
-3,58%
|
16,57
|
15,47
|
17,03
|
15,47
|
| 14/07/2025 |
1.009.433 |
-4,08%
|
17,17
|
16,30
|
17,17
|
16,47
|
| 11/07/2025 |
935.314 |
-0,29%
|
16,98
|
16,595
|
17,57
|
17,17
|
| 10/07/2025 |
750.444 |
0,82%
|
17,35
|
16,595
|
17,485
|
17,22
|
| 09/07/2025 |
753.437 |
-1,10%
|
16,14
|
16,1175
|
17,5606
|
17,08
|
| 08/07/2025 |
1.306.087 |
7,60%
|
16,37
|
15,69
|
17,5606
|
17,27
|
| 07/07/2025 |
936.342 |
-2,25%
|
16,3201
|
15,69
|
16,61
|
16,05
|
| 04/07/2025 |
484.267 |
-0,85%
|
16,50
|
16,345
|
16,67
|
16,42
|
| 03/07/2025 |
484.234 |
-0,91%
|
16,205
|
15,7699
|
16,77
|
16,43
|
| 02/07/2025 |
1.016.152 |
3,96%
|
15,40
|
15,08
|
16,66
|
16,56
|
| 01/07/2025 |
1.681.240 |
5,34%
|
15,29
|
15,08
|
16,41
|
15,92
|
| 30/06/2025 |
776.075 |
-1,56%
|
15,4644
|
15,16
|
15,57
|
15,16
|
| 27/06/2025 |
1.121.902 |
-0,97%
|
15,53
|
15,31
|
15,84
|
15,40
|
| 26/06/2025 |
1.101.146 |
0,32%
|
15,79
|
15,43
|
15,89
|
15,53
|
| 25/06/2025 |
1.189.121 |
-2,89%
|
16,165
|
15,455
|
16,4012
|
15,48
|
| 24/06/2025 |
1.228.887 |
-2,51%
|
16,97
|
15,79
|
17,255
|
15,94
|
| 23/06/2025 |
1.160.359 |
-4,44%
|
17,40
|
16,23
|
17,91
|
16,35
|
| 20/06/2025 |
558.788 |
-1,61%
|
17,38
|
17,06
|
18,41
|
17,11
|
| 18/06/2025 |
840.331 |
-3,93%
|
18,15
|
17,37
|
18,8785
|
17,38
|
| 17/06/2025 |
1.230.858 |
0,33%
|
18,11
|
17,39
|
18,80
|
18,09
|
| 16/06/2025 |
1.504.011 |
-1,42%
|
18,53
|
17,39
|
18,53
|
18,03
|
| 13/06/2025 |
1.231.454 |
1,67%
|
17,73
|
17,45
|
19,18
|
18,29
|
| 12/06/2025 |
863.362 |
-0,61%
|
18,97
|
17,45
|
19,105
|
17,99
|
| 11/06/2025 |
2.296.977 |
-4,13%
|
17,89
|
17,625
|
19,24
|
18,10
|
| 10/06/2025 |
1.924.764 |
7,21%
|
17,055
|
16,95
|
19,24
|
18,88
|
| 09/06/2025 |
1.703.005 |
5,13%
|
17,22
|
16,95
|
17,8125
|
17,61
|
| 06/06/2025 |
1.357.444 |
2,89%
|
16,545
|
16,10
|
17,07
|
16,75
|
| 05/06/2025 |
822.306 |
-0,85%
|
16,83
|
16,10
|
16,97
|
16,28
|
| 04/06/2025 |
732.933 |
-2,61%
|
15,53
|
15,37
|
17,11
|
16,42
|
| 03/06/2025 |
1.186.725 |
7,46%
|
15,90
|
15,37
|
17,11
|
16,86
|
| 02/06/2025 |
1.549.569 |
2,89%
|
15,74
|
15,47
|
16,09
|
15,69
|
| 30/05/2025 |
965.665 |
-0,26%
|
15,25
|
15,05
|
15,425
|
15,25
|
| 29/05/2025 |
790.124 |
0,79%
|
15,66
|
15,05
|
15,705
|
15,32
|
| 28/05/2025 |
1.037.228 |
-1,30%
|
15,60
|
15,06
|
15,705
|
15,20
|
| 27/05/2025 |
1.336.849 |
-0,39%
|
15,66
|
15,24
|
15,66
|
15,40
|
| 23/05/2025 |
1.114.101 |
-1,02%
|
15,04
|
14,65
|
15,735
|
15,46
|
| 22/05/2025 |
1.698.424 |
2,70%
|
15,97
|
14,65
|
16,1142
|
15,62
|
| 21/05/2025 |
1.868.801 |
-5,59%
|
16,67
|
15,21
|
16,85
|
15,21
|
| 20/05/2025 |
1.436.430 |
-0,60%
|
16,94
|
15,991
|
17,49
|
16,11
|
| 19/05/2025 |
1.176.347 |
-5,51%
|
17,55
|
16,6801
|
17,57
|
16,82
|
| 16/05/2025 |
1.020.020 |
-2,04%
|
18,04
|
17,49
|
18,315
|
17,80
|
