Halliburton Company (BVMF:HALI34)
Brazil · Delayed Price · Currency is BRL 117.48
-2.04 (-1.71%)
At close: Sep 15, 2025
Halliburton Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 16, 2025 | 117.48 | 117.48 | 117.48 | 117.48 | - | -1.71% | 1 |
| Sep 15, 2025 | 119.52 | 119.52 | 119.52 | 119.52 | - | - | - |
| Sep 12, 2025 | 119.52 | 119.52 | 119.52 | 119.52 | - | - | - |
| Sep 11, 2025 | 119.52 | 119.52 | 119.52 | 119.52 | - | - | - |
| Sep 10, 2025 | 119.52 | 119.52 | 119.52 | 119.52 | - | -2.37% | 8 |
| Sep 9, 2025 | 122.42 | 122.42 | 122.42 | 122.42 | - | - | - |
| Sep 8, 2025 | 122.42 | 122.42 | 122.42 | 122.42 | - | - | - |
| Sep 5, 2025 | 122.42 | 122.42 | 122.42 | 122.42 | - | - | - |
| Sep 4, 2025 | 121.56 | 122.42 | 121.56 | 122.42 | - | 2.56% | 3 |
| Sep 3, 2025 | 119.36 | 119.36 | 119.36 | 119.36 | - | -2.50% | 5 |
| Sep 2, 2025 | 122.42 | 122.42 | 122.42 | 122.42 | - | - | - |
| Sep 1, 2025 | 122.42 | 122.42 | 122.42 | 122.42 | - | - | - |
| Aug 29, 2025 | 122.42 | 122.42 | 122.42 | 122.42 | - | 1.17% | 1 |
| Aug 28, 2025 | 121.01 | 121.01 | 121.01 | 121.01 | - | - | - |
| Aug 27, 2025 | 121.01 | 121.01 | 121.01 | 121.01 | - | - | - |
| Aug 26, 2025 | 121.01 | 121.01 | 121.01 | 121.01 | - | - | - |
| Aug 25, 2025 | 121.01 | 121.01 | 121.01 | 121.01 | - | - | - |
| Aug 22, 2025 | 121.01 | 121.01 | 121.01 | 121.01 | - | 8.38% | 8 |
| Aug 21, 2025 | 111.65 | 111.65 | 111.65 | 111.65 | - | - | - |
| Aug 20, 2025 | 111.65 | 111.65 | 111.65 | 111.65 | - | - | - |
| Aug 19, 2025 | 111.65 | 111.65 | 111.65 | 111.65 | - | - | - |
| Aug 18, 2025 | 111.65 | 111.65 | 111.65 | 111.65 | - | - | - |
| Aug 15, 2025 | 111.65 | 111.65 | 111.65 | 111.65 | - | - | - |
| Aug 14, 2025 | 111.65 | 111.65 | 111.65 | 111.65 | - | - | - |
| Aug 13, 2025 | 111.65 | 111.65 | 111.65 | 111.65 | - | - | - |
| Aug 12, 2025 | 111.65 | 111.65 | 111.65 | 111.65 | - | -4.11% | 6 |
| Aug 11, 2025 | 116.43 | 116.43 | 116.43 | 116.43 | - | - | - |
| Aug 8, 2025 | 116.43 | 116.43 | 116.43 | 116.43 | - | - | - |
| Aug 7, 2025 | 119.99 | 119.99 | 116.43 | 116.43 | - | -3.27% | 110 |
| Aug 6, 2025 | 120.36 | 120.36 | 120.36 | 120.36 | - | 1.11% | 160 |
| Aug 5, 2025 | 119.52 | 119.52 | 119.04 | 119.04 | - | -6.85% | 2 |
| Aug 4, 2025 | 127.80 | 127.80 | 127.80 | 127.80 | - | - | - |
| Aug 1, 2025 | 127.80 | 127.80 | 127.80 | 127.80 | - | - | - |
| Jul 31, 2025 | 127.80 | 127.80 | 127.80 | 127.80 | - | - | - |
| Jul 30, 2025 | 127.80 | 127.80 | 127.80 | 127.80 | - | - | - |
| Jul 29, 2025 | 127.80 | 127.80 | 127.80 | 127.80 | - | - | - |
| Jul 28, 2025 | 127.80 | 127.80 | 127.80 | 127.80 | - | 1.62% | 8 |
| Jul 25, 2025 | 123.84 | 125.76 | 123.84 | 125.76 | - | 7.67% | 129 |
| Jul 24, 2025 | 116.80 | 116.80 | 116.80 | 116.80 | - | - | - |
| Jul 23, 2025 | 116.80 | 116.80 | 116.80 | 116.80 | - | - | - |
| Jul 22, 2025 | 116.80 | 116.80 | 116.80 | 116.80 | - | -5.03% | 26 |
| Jul 21, 2025 | 122.98 | 122.98 | 122.98 | 122.98 | - | - | - |
| Jul 18, 2025 | 122.98 | 122.98 | 122.98 | 122.98 | - | - | - |
| Jul 17, 2025 | 122.98 | 122.98 | 122.98 | 122.98 | - | - | - |
| Jul 16, 2025 | 122.98 | 122.98 | 122.98 | 122.98 | - | - | - |
| Jul 15, 2025 | 122.98 | 122.98 | 122.98 | 122.98 | - | - | - |
| Jul 14, 2025 | 123.63 | 123.63 | 122.98 | 122.98 | - | 7.76% | 10 |
| Jul 11, 2025 | 114.12 | 114.12 | 114.12 | 114.12 | - | - | - |
| Jul 10, 2025 | 114.12 | 114.12 | 114.12 | 114.12 | - | - | - |
| Jul 9, 2025 | 114.12 | 114.12 | 114.12 | 114.12 | - | - | - |