Huntington Ingalls Industries, Inc. (BVMF:H1II34)
Brazil · Delayed Price · Currency is BRL 22.30
+0.44 (2.01%)
At close: Nov 12, 2025
BVMF:H1II34 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 12, 2025 | 22.58 | 22.58 | 22.30 | 22.30 | 22.30 | 2.01% | 2 |
| Nov 10, 2025 | 21.36 | 21.86 | 21.36 | 21.86 | 21.86 | 0.28% | 9 |
| Nov 5, 2025 | 21.96 | 21.96 | 21.80 | 21.80 | 21.80 | -2.68% | 4 |
| Nov 4, 2025 | 22.24 | 22.50 | 22.24 | 22.40 | 22.40 | 0.72% | 7 |
| Nov 3, 2025 | 22.48 | 22.48 | 22.24 | 22.24 | 22.24 | -2.11% | 3 |
| Oct 31, 2025 | 22.74 | 22.74 | 22.72 | 22.72 | 22.72 | 0.89% | 4 |
| Oct 30, 2025 | 23.24 | 23.24 | 22.52 | 22.52 | 22.52 | 6.83% | 5 |
| Oct 29, 2025 | 21.08 | 21.08 | 21.08 | 21.08 | 21.08 | 0.09% | 39 |
| Oct 28, 2025 | 21.06 | 21.06 | 21.06 | 21.06 | 21.06 | 3.34% | 2 |
| Oct 21, 2025 | 20.44 | 20.44 | 20.38 | 20.38 | 20.38 | 1.19% | 15 |
| Oct 20, 2025 | 20.18 | 20.18 | 20.14 | 20.14 | 20.14 | 0.80% | 6 |
| Oct 17, 2025 | 19.98 | 19.98 | 19.98 | 19.98 | 19.98 | -3.57% | 1 |
| Oct 14, 2025 | 20.24 | 20.72 | 20.24 | 20.72 | 20.72 | 0.29% | 10 |
| Oct 13, 2025 | 20.70 | 20.70 | 20.66 | 20.66 | 20.66 | 1.87% | 6 |
| Oct 8, 2025 | 20.28 | 20.28 | 20.28 | 20.28 | 20.28 | 0.40% | 1 |
| Oct 1, 2025 | 20.20 | 20.20 | 20.20 | 20.20 | 20.20 | 5.43% | 1 |
| Sep 25, 2025 | 19.16 | 19.16 | 19.16 | 19.16 | 19.16 | - | 1 |
| Sep 23, 2025 | 19.16 | 19.16 | 19.16 | 19.16 | 19.16 | -1.14% | 6 |
| Sep 22, 2025 | 19.38 | 19.38 | 19.38 | 19.38 | 19.38 | 1.79% | 1 |
| Sep 18, 2025 | 19.04 | 19.04 | 19.04 | 19.04 | 19.04 | -0.31% | 8 |
| Sep 17, 2025 | 19.05 | 19.10 | 19.05 | 19.10 | 19.10 | 0.21% | 46 |
| Sep 16, 2025 | 19.06 | 19.06 | 19.06 | 19.06 | 19.06 | -0.31% | 2 |
| Sep 15, 2025 | 19.12 | 19.12 | 19.12 | 19.12 | 19.12 | -0.93% | 474 |
| Sep 10, 2025 | 19.24 | 19.30 | 19.24 | 19.30 | 19.30 | -1.23% | 201 |
| Sep 8, 2025 | 19.54 | 19.54 | 19.54 | 19.54 | 19.54 | 1.35% | 474 |
| Sep 5, 2025 | 19.28 | 19.28 | 19.28 | 19.28 | 19.28 | 0.52% | 26 |
| Sep 3, 2025 | 19.18 | 19.18 | 19.18 | 19.18 | 19.18 | -1.44% | 12 |
| Sep 2, 2025 | 19.49 | 19.49 | 19.46 | 19.46 | 19.46 | -0.61% | 400 |
| Aug 26, 2025 | 19.58 | 19.58 | 19.58 | 19.58 | 19.52 | 3.71% | 1 |
| Aug 20, 2025 | 18.88 | 18.88 | 18.88 | 18.88 | 18.82 | -2.18% | 65 |
| Aug 11, 2025 | 19.24 | 19.30 | 19.24 | 19.30 | 19.24 | -0.10% | 108 |
| Aug 6, 2025 | 19.32 | 19.32 | 19.32 | 19.32 | 19.26 | 0.10% | 60 |
| Aug 5, 2025 | 19.30 | 19.30 | 19.30 | 19.30 | 19.24 | -5.39% | 7 |
| Aug 1, 2025 | 20.40 | 20.40 | 20.40 | 20.40 | 20.33 | -2.39% | 100 |
| Jul 31, 2025 | 20.54 | 20.90 | 20.54 | 20.90 | 20.83 | 8.07% | 63 |
| Jul 28, 2025 | 19.34 | 19.34 | 19.34 | 19.34 | 19.28 | 3.98% | 60 |
| Jul 22, 2025 | 18.60 | 18.60 | 18.60 | 18.60 | 18.54 | 0.54% | 1 |
| Jul 16, 2025 | 18.50 | 18.50 | 18.50 | 18.50 | 18.44 | 3.47% | 20 |
| Jul 9, 2025 | 17.88 | 17.88 | 17.88 | 17.88 | 17.82 | - | 3 |
| Jul 8, 2025 | 17.86 | 17.88 | 17.86 | 17.88 | 17.82 | 3.05% | 5 |
| Jun 26, 2025 | 17.35 | 17.35 | 17.35 | 17.35 | 17.29 | 2.54% | 1 |
| Jun 24, 2025 | 16.92 | 16.92 | 16.92 | 16.92 | 16.87 | -0.94% | 41 |
| Jun 18, 2025 | 17.08 | 17.08 | 17.08 | 17.08 | 17.02 | 2.40% | 2 |
| Jun 17, 2025 | 16.68 | 16.68 | 16.68 | 16.68 | 16.63 | -1.30% | 80 |
| Jun 16, 2025 | 16.90 | 16.90 | 16.90 | 16.90 | 16.85 | 3.68% | 120 |
| Jun 11, 2025 | 16.30 | 16.30 | 16.30 | 16.30 | 16.25 | -0.91% | 1 |
| Jun 10, 2025 | 16.45 | 16.45 | 16.45 | 16.45 | 16.40 | -0.48% | 5 |
| Jun 9, 2025 | 16.32 | 16.53 | 16.32 | 16.53 | 16.48 | 0.18% | 278 |
| Jun 5, 2025 | 16.50 | 16.50 | 16.50 | 16.50 | 16.45 | - | 1 |
| May 22, 2025 | 16.50 | 16.50 | 16.50 | 16.50 | 16.38 | -3.73% | 7 |