Huntington Ingalls Industries, Inc. (BVMF:H1II34)
Brazil · Delayed Price · Currency is BRL 21.04
0.00 (0.00%)
At close: Nov 6, 2026
BVMF:H1II34 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 6, 2026 | 21.06 | 21.06 | 21.04 | 21.04 | 21.04 | -6.41% | 102 |
| Nov 3, 2026 | 22.88 | 22.88 | 22.08 | 22.48 | 22.48 | -1.14% | 791 |
| Oct 30, 2026 | 22.74 | 22.74 | 22.74 | 22.74 | 22.74 | 5.72% | 1 |
| Oct 29, 2026 | 20.01 | 21.68 | 20.01 | 21.51 | 21.51 | 9.19% | 10 |
| Oct 28, 2026 | 20.00 | 20.00 | 19.70 | 19.70 | 19.70 | -0.51% | 2 |
| Oct 27, 2026 | 19.56 | 19.80 | 19.56 | 19.80 | 19.80 | 7.96% | 228 |
| Oct 23, 2026 | 18.34 | 18.34 | 18.34 | 18.34 | 18.34 | -0.43% | 1 |
| Oct 22, 2026 | 18.36 | 18.46 | 18.36 | 18.42 | 18.42 | 1.54% | 39 |
| Oct 21, 2026 | 18.36 | 18.36 | 18.08 | 18.14 | 18.14 | 0.78% | 79 |
| Oct 19, 2026 | 18.12 | 18.12 | 17.92 | 18.00 | 18.00 | -0.77% | 4 |
| Oct 16, 2026 | 18.22 | 18.22 | 18.14 | 18.14 | 18.14 | 7.08% | 80 |
| Oct 14, 2026 | 16.94 | 16.94 | 16.94 | 16.94 | 16.94 | - | 30 |
| Oct 13, 2026 | 17.44 | 17.44 | 16.90 | 16.94 | 16.94 | -2.87% | 812 |
| Oct 9, 2026 | 17.44 | 17.44 | 17.44 | 17.44 | 17.44 | 0.46% | 1 |
| Oct 8, 2026 | 17.36 | 17.36 | 17.36 | 17.36 | 17.36 | 1.28% | 27 |
| Oct 7, 2026 | 17.66 | 17.66 | 17.14 | 17.14 | 17.14 | 0.88% | 23 |
| Oct 6, 2026 | 16.99 | 16.99 | 16.99 | 16.99 | 16.99 | -27.79% | 60 |
| Sep 8, 2026 | 23.53 | 23.53 | 23.53 | 23.53 | 23.53 | - | 1 |
| Sep 1, 2026 | 23.53 | 23.53 | 23.53 | 23.53 | 23.53 | 15.36% | 1 |
| Aug 26, 2026 | 20.46 | 20.46 | 20.46 | 20.46 | 20.40 | 5.14% | 8 |
| Aug 25, 2026 | 19.91 | 19.95 | 19.46 | 19.46 | 19.40 | -2.70% | 66 |
| Aug 24, 2026 | 22.59 | 22.82 | 19.98 | 20.00 | 19.94 | -10.55% | 132 |
| Aug 18, 2026 | 22.36 | 22.36 | 22.36 | 22.36 | 22.29 | - | 1 |
| Aug 17, 2026 | 22.36 | 22.36 | 22.36 | 22.36 | 22.29 | 0.90% | 1 |
| Aug 13, 2026 | 22.16 | 22.16 | 22.16 | 22.16 | 22.09 | - | 46 |
| Aug 12, 2026 | 22.16 | 22.16 | 22.16 | 22.16 | 22.09 | -1.60% | 8 |
| Aug 10, 2026 | 22.52 | 22.52 | 22.52 | 22.52 | 22.45 | 4.45% | 85 |
| Aug 7, 2026 | 21.56 | 21.56 | 21.56 | 21.56 | 21.49 | 9.39% | 2 |
| Aug 6, 2026 | 19.71 | 19.71 | 19.71 | 19.71 | 19.65 | 0.05% | 9 |
| Jul 28, 2026 | 19.70 | 19.70 | 19.70 | 19.70 | 19.64 | 0.10% | 1 |
| Jul 7, 2026 | 20.01 | 20.01 | 19.60 | 19.68 | 19.62 | 1.97% | 4 |
| Jul 1, 2026 | 19.22 | 19.30 | 19.22 | 19.30 | 19.24 | 1.79% | 790 |
| Jun 29, 2026 | 18.96 | 18.96 | 18.96 | 18.96 | 18.90 | -2.27% | 70 |
| Jun 26, 2026 | 19.40 | 19.40 | 19.40 | 19.40 | 19.34 | 1.04% | 6 |
| Jun 18, 2026 | 19.24 | 19.24 | 19.20 | 19.20 | 19.14 | -3.23% | 12 |
| Jun 15, 2026 | 19.84 | 19.84 | 19.84 | 19.84 | 19.78 | -0.60% | 20 |
| Jun 12, 2026 | 19.96 | 19.96 | 19.96 | 19.96 | 19.90 | 3.31% | 120 |
| Jun 5, 2026 | 19.32 | 19.32 | 19.32 | 19.32 | 19.26 | -1.23% | 7 |
| Jun 3, 2026 | 19.56 | 19.56 | 19.56 | 19.56 | 19.50 | -2.78% | 1 |
| Jun 1, 2026 | 20.12 | 20.12 | 20.12 | 20.12 | 20.06 | -1.37% | 1 |
| May 29, 2026 | 20.40 | 20.40 | 20.40 | 20.40 | 20.34 | -2.57% | 1 |
| May 27, 2026 | 21.00 | 21.00 | 21.00 | 21.00 | 20.87 | -2.78% | 1 |
| May 18, 2026 | 21.60 | 21.60 | 21.60 | 21.60 | 21.47 | 2.18% | 1 |
| May 12, 2026 | 21.14 | 21.14 | 21.14 | 21.14 | 21.01 | 3.12% | 31 |
| May 11, 2026 | 20.66 | 20.66 | 20.50 | 20.50 | 20.38 | -2.66% | 71 |
| May 6, 2026 | 21.06 | 21.06 | 21.06 | 21.06 | 20.93 | 2.73% | 1 |