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 >
20/12/2024	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
26/09/2024	1.059.970	%	30,18	29,54	30,645	29,65
25/09/2024	571.726	%	32,61	31,025	32,53	31,15
24/09/2024	626.101	%	33,65	32,62	33,69	32,86
23/09/2024	400.295	%	32,57	32,49	33,42	32,99
20/09/2024	920.629	%	31,92	31,645	32,79	32,62
19/09/2024	443.283	%	32,24	31,565	32,44	32,24
18/09/2024	1.132.980	%	32,02	31,27	32,495	31,34
17/09/2024	683.139	%	30,995	31,015	31,99	31,93
16/09/2024	936.249	%	30,40	29,93	30,94	30,89
13/09/2024	814.612	%	30,78	29,685	31,09	29,85
12/09/2024	907.332	%	30,99	30,235	31,13	30,61
11/09/2024	745.773	%	30,34	29,49	30,88	30,78
10/09/2024	1.187.964	%	30,855	30,08	31,075	31,3333
09/09/2024	1.181.862	%	30,10	30,08	31,075	30,90
06/09/2024	896.283	%	30,645	30,37	31,50	30,20
05/09/2024	870.329	%	31,84	30,37	31,50	30,67
04/09/2024	614.606	%	31,98	30,845	32,14	30,96
03/09/2024	906.932	%	31,98	31,205	32,40	31,75
30/08/2024	701.931	%	32,65	31,98	33,05	32,63
29/08/2024	766.379	%	33,16	32,12	32,83	32,35
28/08/2024	759.502	%	32,80	32,12	32,83	32,65
27/08/2024	317.386	%	33,51	33,59	34,625	33,83
26/08/2024	314.610	%	34,13	33,59	34,625	33,83
23/08/2024	503.920	%	32,99	32,291	33,95	33,45
22/08/2024	402.330	%	32,99	32,291	33,11	32,40
21/08/2024	443.515	%	33,42	32,495	33,43	32,82
20/08/2024	587.614	%	34,455	32,76	34,65	32,78
19/08/2024	567.141	%	34,17	34,18	34,8698	34,49
16/08/2024	420.791	%	34,17	33,93	34,515	34,09
15/08/2024	467.208	%	34,50	34,05	34,5995	35,00
14/08/2024	458.837	%	34,50	34,05	34,5995	34,08
13/08/2024	299.843	%	34,76	34,21	35,00	34,24
12/08/2024	329.631	%	35,05	34,67	35,28	35,02
09/08/2024	768.091	%	34,56	34,23	34,89	34,82
08/08/2024	416.645	%	34,19	33,9825	34,97	34,72
07/08/2024	617.379	%	34,50	33,93	35,24	34,00
06/08/2024	838.387	%	34,07	33,67	34,66	33,85
05/08/2024	878.130	%	34,69	33,955	34,96	34,0001
02/08/2024	561.822	%	37,70	37,85	40,84	38,52
01/08/2024	554.264	%	40,47	37,85	40,84	38,52
31/07/2024	885.140	%	40,00	39,58	40,74	40,42