Halliburton Company (BVMF:HALI34)
Brazil · Delayed Price · Currency is BRL 131.17
+1.30 (1.00%)
Last updated: Oct 7, 2025, 10:01 AM GMT-3
Halliburton Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Sep 3, 2025 | 119.36 | 119.36 | 119.36 | 119.36 | 119.36 | -2.50% | 5 |
| Sep 2, 2025 | 122.42 | 122.42 | 122.42 | 122.42 | 122.42 | - | - |
| Sep 1, 2025 | 122.42 | 122.42 | 122.42 | 122.42 | 121.78 | - | - |
| Aug 29, 2025 | 122.42 | 122.42 | 122.42 | 122.42 | 121.78 | 1.17% | 1 |
| Aug 28, 2025 | 121.01 | 121.01 | 121.01 | 121.01 | 120.38 | - | - |
| Aug 27, 2025 | 121.01 | 121.01 | 121.01 | 121.01 | 120.38 | - | - |
| Aug 26, 2025 | 121.01 | 121.01 | 121.01 | 121.01 | 120.38 | - | - |
| Aug 25, 2025 | 121.01 | 121.01 | 121.01 | 121.01 | 120.38 | - | - |
| Aug 22, 2025 | 121.01 | 121.01 | 121.01 | 121.01 | 120.38 | 8.38% | 8 |
| Aug 21, 2025 | 111.65 | 111.65 | 111.65 | 111.65 | 111.07 | - | - |
| Aug 20, 2025 | 111.65 | 111.65 | 111.65 | 111.65 | 111.07 | - | - |
| Aug 19, 2025 | 111.65 | 111.65 | 111.65 | 111.65 | 111.07 | - | - |
| Aug 18, 2025 | 111.65 | 111.65 | 111.65 | 111.65 | 111.07 | - | - |
| Aug 15, 2025 | 111.65 | 111.65 | 111.65 | 111.65 | 111.07 | - | - |
| Aug 14, 2025 | 111.65 | 111.65 | 111.65 | 111.65 | 111.07 | - | - |
| Aug 13, 2025 | 111.65 | 111.65 | 111.65 | 111.65 | 111.07 | - | - |
| Aug 12, 2025 | 111.65 | 111.65 | 111.65 | 111.65 | 111.07 | -4.11% | 6 |
| Aug 11, 2025 | 116.43 | 116.43 | 116.43 | 116.43 | 115.82 | - | - |
| Aug 8, 2025 | 116.43 | 116.43 | 116.43 | 116.43 | 115.82 | - | - |
| Aug 7, 2025 | 119.99 | 119.99 | 116.43 | 116.43 | 115.82 | -3.27% | 110 |
| Aug 6, 2025 | 120.36 | 120.36 | 120.36 | 120.36 | 119.73 | 1.11% | 160 |
| Aug 5, 2025 | 119.52 | 119.52 | 119.04 | 119.04 | 118.42 | -6.85% | 2 |
| Aug 4, 2025 | 127.80 | 127.80 | 127.80 | 127.80 | 127.13 | - | - |