Halliburton Company (BVMF:HALI34)
Brazil · Delayed Price · Currency is BRL 146.96
-3.04 (-2.03%)
At close: Nov 10, 2025
Halliburton Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 12, 2025 | 146.90 | 146.90 | 146.90 | 146.90 | 146.90 | -0.04% | 1 |
| Nov 11, 2025 | 146.96 | 146.96 | 146.96 | 146.96 | 146.96 | - | - |
| Nov 10, 2025 | 146.00 | 146.96 | 146.00 | 146.96 | 146.96 | -2.03% | 29 |
| Nov 7, 2025 | 150.00 | 150.00 | 150.00 | 150.00 | 150.00 | - | - |
| Nov 6, 2025 | 150.00 | 150.00 | 150.00 | 150.00 | 150.00 | 3.02% | 1 |
| Nov 5, 2025 | 145.60 | 145.60 | 145.60 | 145.60 | 145.60 | - | - |
| Nov 4, 2025 | 145.60 | 145.60 | 145.60 | 145.60 | 145.60 | - | - |
| Nov 3, 2025 | 145.60 | 145.60 | 145.60 | 145.60 | 145.60 | -1.29% | 250 |
| Oct 31, 2025 | 147.50 | 147.50 | 147.50 | 147.50 | 147.50 | - | - |
| Oct 30, 2025 | 147.50 | 147.50 | 147.50 | 147.50 | 147.50 | 0.72% | 1 |
| Oct 29, 2025 | 146.44 | 146.44 | 146.44 | 146.44 | 146.44 | - | - |
| Oct 28, 2025 | 146.44 | 146.44 | 146.44 | 146.44 | 146.44 | - | - |
| Oct 27, 2025 | 146.44 | 146.44 | 146.44 | 146.44 | 146.44 | 1.69% | 50 |
| Oct 24, 2025 | 144.00 | 144.00 | 144.00 | 144.00 | 144.00 | -1.67% | 34 |
| Oct 23, 2025 | 145.00 | 147.28 | 145.00 | 146.44 | 146.44 | 4.08% | 359 |
| Oct 22, 2025 | 140.00 | 140.70 | 140.00 | 140.70 | 140.70 | 4.31% | 15 |
| Oct 21, 2025 | 137.50 | 137.50 | 132.24 | 134.88 | 134.88 | 12.51% | 136 |
| Oct 20, 2025 | 119.88 | 119.88 | 119.88 | 119.88 | 119.88 | - | - |
| Oct 17, 2025 | 119.88 | 119.88 | 119.88 | 119.88 | 119.88 | -2.50% | 100 |
| Oct 16, 2025 | 122.95 | 122.95 | 122.95 | 122.95 | 122.95 | - | - |
| Oct 15, 2025 | 122.95 | 122.95 | 122.95 | 122.95 | 122.95 | - | - |
| Oct 14, 2025 | 122.95 | 122.95 | 122.95 | 122.95 | 122.95 | - | - |
| Oct 13, 2025 | 122.95 | 122.95 | 122.95 | 122.95 | 122.95 | -3.20% | 200 |
| Oct 10, 2025 | 127.01 | 127.01 | 127.01 | 127.01 | 127.01 | - | - |
| Oct 9, 2025 | 127.01 | 127.01 | 127.01 | 127.01 | 127.01 | -3.17% | 65 |
| Oct 8, 2025 | 131.17 | 131.17 | 131.17 | 131.17 | 131.17 | - | - |
| Oct 7, 2025 | 131.17 | 131.17 | 131.17 | 131.17 | 131.17 | 1.00% | 15 |
| Oct 6, 2025 | 129.87 | 129.87 | 129.87 | 129.87 | 129.87 | -1.09% | 1 |
| Oct 3, 2025 | 131.30 | 131.30 | 131.30 | 131.30 | 131.30 | -0.10% | 5 |
| Oct 2, 2025 | 131.43 | 131.43 | 131.43 | 131.43 | 131.43 | - | - |
| Oct 1, 2025 | 131.43 | 131.43 | 131.43 | 131.43 | 131.43 | - | - |
| Sep 30, 2025 | 131.43 | 131.43 | 131.43 | 131.43 | 131.43 | - | - |
| Sep 29, 2025 | 131.43 | 131.43 | 131.43 | 131.43 | 131.43 | -2.64% | 1 |
| Sep 26, 2025 | 135.00 | 135.00 | 135.00 | 135.00 | 135.00 | 2.21% | 1 |
| Sep 25, 2025 | 132.08 | 132.08 | 132.08 | 132.08 | 132.08 | -0.32% | 2 |
| Sep 24, 2025 | 130.00 | 132.50 | 130.00 | 132.50 | 132.50 | 3.00% | 2 |
| Sep 23, 2025 | 128.64 | 128.64 | 128.64 | 128.64 | 128.64 | 9.50% | 130 |
| Sep 22, 2025 | 117.48 | 117.48 | 117.48 | 117.48 | 117.48 | - | - |
| Sep 19, 2025 | 117.48 | 117.48 | 117.48 | 117.48 | 117.48 | - | - |
| Sep 18, 2025 | 117.48 | 117.48 | 117.48 | 117.48 | 117.48 | - | - |
| Sep 17, 2025 | 117.48 | 117.48 | 117.48 | 117.48 | 117.48 | - | - |
| Sep 16, 2025 | 117.48 | 117.48 | 117.48 | 117.48 | 117.48 | -1.71% | 1 |
| Sep 15, 2025 | 119.52 | 119.52 | 119.52 | 119.52 | 119.52 | - | - |
| Sep 12, 2025 | 119.52 | 119.52 | 119.52 | 119.52 | 119.52 | - | - |
| Sep 11, 2025 | 119.52 | 119.52 | 119.52 | 119.52 | 119.52 | - | - |
| Sep 10, 2025 | 119.52 | 119.52 | 119.52 | 119.52 | 119.52 | -2.37% | 8 |
| Sep 9, 2025 | 122.42 | 122.42 | 122.42 | 122.42 | 122.42 | - | - |
| Sep 8, 2025 | 122.42 | 122.42 | 122.42 | 122.42 | 122.42 | - | - |
| Sep 5, 2025 | 122.42 | 122.42 | 122.42 | 122.42 | 122.42 | - | - |
| Sep 4, 2025 | 121.56 | 122.42 | 121.56 | 122.42 | 122.42 | 2.56% | 3 |