Helmerich & Payne Inc (HP)
Exportar para Excel
| << < 2 3 4 5 6 > >> |
| 15/05/2025 |
1.283.106 |
-1,89%
|
18,85
|
17,49
|
19,12
|
18,17
|
| 14/05/2025 |
1.008.316 |
-1,83%
|
19,40
|
18,52
|
19,51
|
18,52
|
| 13/05/2025 |
971.074 |
-0,78%
|
19,58
|
19,02
|
20,15
|
19,12
|
| 12/05/2025 |
984.139 |
5,42%
|
19,47
|
19,01
|
20,15
|
19,27
|
| 09/05/2025 |
841.235 |
-0,33%
|
18,16
|
17,60
|
18,90
|
18,28
|
| 08/05/2025 |
1.826.345 |
-3,21%
|
19,45
|
17,60
|
19,55
|
18,34
|
| 07/05/2025 |
913.435 |
-1,09%
|
19,68
|
18,85
|
19,88
|
19,00
|
| 06/05/2025 |
585.617 |
-1,23%
|
19,75
|
19,21
|
20,07
|
19,21
|
| 05/05/2025 |
625.940 |
-3,86%
|
20,06
|
19,44
|
20,07
|
19,45
|
| 02/05/2025 |
702.333 |
3,00%
|
18,90
|
18,73
|
20,36
|
20,23
|
| 01/05/2025 |
1.249.860 |
3,97%
|
19,46
|
18,73
|
19,99
|
19,64
|
| 30/04/2025 |
759.984 |
-4,89%
|
19,78
|
18,735
|
19,955
|
18,89
|
| 29/04/2025 |
645.122 |
0,15%
|
20,02
|
19,35
|
20,32
|
19,85
|
| 28/04/2025 |
642.523 |
-0,75%
|
20,03
|
19,56
|
20,32
|
19,82
|
| 25/04/2025 |
497.974 |
-1,19%
|
20,12
|
19,55
|
20,435
|
19,97
|
| 24/04/2025 |
914.729 |
2,07%
|
20,25
|
19,53
|
20,69
|
20,21
|
| 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
|
