Halliburton Company (BVMF:HALI34)
Brazil · Delayed Price · Currency is BRL 138.18
0.00 (0.00%)
Last updated: Dec 1, 2025, 10:00 AM GMT-3
Halliburton Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 25, 2025 | 138.18 | 138.18 | 138.18 | 138.18 | 137.57 | -2.28% | 11 |
| Nov 24, 2025 | 141.40 | 141.40 | 141.40 | 141.40 | 140.77 | 1.00% | 4 |
| Nov 21, 2025 | 139.83 | 140.00 | 139.83 | 140.00 | 139.38 | -0.10% | 500 |
| Nov 19, 2025 | 140.14 | 140.14 | 140.14 | 140.14 | 139.52 | -2.05% | 4 |
| Nov 18, 2025 | 143.08 | 143.08 | 143.08 | 143.08 | 142.44 | 1.19% | 7 |
| Nov 17, 2025 | 142.10 | 142.10 | 141.40 | 141.40 | 140.77 | -1.75% | 3 |
| Nov 14, 2025 | 143.92 | 143.92 | 143.92 | 143.92 | 143.28 | -0.87% | 45 |
| Nov 13, 2025 | 148.00 | 148.00 | 142.50 | 145.19 | 144.55 | -1.16% | 131 |
| Nov 12, 2025 | 146.90 | 146.90 | 146.90 | 146.90 | 146.25 | -0.04% | 1 |
| Nov 10, 2025 | 146.00 | 146.96 | 146.00 | 146.96 | 146.31 | -2.03% | 29 |
| Nov 6, 2025 | 150.00 | 150.00 | 150.00 | 150.00 | 149.33 | 3.02% | 1 |
| Nov 3, 2025 | 145.60 | 145.60 | 145.60 | 145.60 | 144.95 | -1.29% | 250 |
| Oct 30, 2025 | 147.50 | 147.50 | 147.50 | 147.50 | 146.85 | 0.72% | 1 |
| Oct 27, 2025 | 146.44 | 146.44 | 146.44 | 146.44 | 145.79 | 1.69% | 50 |
| Oct 24, 2025 | 144.00 | 144.00 | 144.00 | 144.00 | 143.36 | -1.67% | 34 |
| Oct 23, 2025 | 145.00 | 147.28 | 145.00 | 146.44 | 145.79 | 4.08% | 359 |
| Oct 22, 2025 | 140.00 | 142.80 | 140.00 | 140.70 | 140.08 | 4.31% | 15 |
| Oct 21, 2025 | 137.50 | 137.50 | 132.24 | 134.88 | 134.28 | 12.51% | 136 |
| Oct 17, 2025 | 119.88 | 119.88 | 119.88 | 119.88 | 119.35 | -2.50% | 100 |
| Oct 13, 2025 | 122.95 | 122.95 | 122.95 | 122.95 | 122.40 | -3.20% | 200 |
| Oct 9, 2025 | 127.01 | 127.01 | 127.01 | 127.01 | 126.45 | -3.17% | 65 |
| Oct 7, 2025 | 131.17 | 131.17 | 131.17 | 131.17 | 130.59 | 1.00% | 15 |
| Oct 6, 2025 | 129.87 | 129.87 | 129.87 | 129.87 | 129.29 | -1.09% | 1 |
| Oct 3, 2025 | 131.30 | 131.30 | 131.30 | 131.30 | 130.72 | -0.10% | 5 |
| Sep 29, 2025 | 131.43 | 131.43 | 131.43 | 131.43 | 130.85 | -2.64% | 1 |
| Sep 26, 2025 | 135.00 | 135.00 | 135.00 | 135.00 | 134.40 | 2.21% | 1 |
| Sep 25, 2025 | 132.08 | 132.08 | 132.08 | 132.08 | 131.49 | -0.32% | 2 |
| Sep 24, 2025 | 130.00 | 132.50 | 130.00 | 132.50 | 131.91 | 3.00% | 2 |
| Sep 23, 2025 | 128.64 | 128.64 | 128.64 | 128.64 | 128.07 | 9.50% | 130 |
| Sep 16, 2025 | 117.48 | 117.48 | 117.48 | 117.48 | 116.96 | -1.71% | 1 |
| Sep 10, 2025 | 119.52 | 119.52 | 119.52 | 119.52 | 118.99 | -2.37% | 8 |
| Sep 4, 2025 | 121.56 | 122.42 | 121.56 | 122.42 | 121.88 | 2.56% | 3 |
| Sep 3, 2025 | 119.36 | 119.36 | 119.36 | 119.36 | 118.83 | -2.50% | 5 |
| Aug 29, 2025 | 122.42 | 122.42 | 122.42 | 122.42 | 121.26 | 1.17% | 1 |
| Aug 22, 2025 | 121.01 | 121.01 | 121.01 | 121.01 | 119.87 | 8.38% | 8 |
| Aug 12, 2025 | 111.65 | 111.65 | 111.65 | 111.65 | 110.60 | -4.11% | 6 |
| Aug 7, 2025 | 119.99 | 119.99 | 116.43 | 116.43 | 115.33 | -3.27% | 110 |
| Aug 6, 2025 | 120.36 | 120.36 | 120.36 | 120.36 | 119.22 | 1.11% | 160 |
| Aug 5, 2025 | 119.52 | 119.52 | 119.04 | 119.04 | 117.92 | -6.85% | 2 |
| Jul 28, 2025 | 127.80 | 127.80 | 127.80 | 127.80 | 126.59 | 1.62% | 8 |
| Jul 25, 2025 | 123.84 | 125.76 | 123.84 | 125.76 | 124.57 | 7.67% | 129 |
| Jul 22, 2025 | 116.80 | 116.80 | 116.80 | 116.80 | 115.70 | -5.03% | 26 |
| Jul 14, 2025 | 123.63 | 123.63 | 122.98 | 122.98 | 121.82 | 7.76% | 10 |
| Jul 7, 2025 | 117.48 | 117.48 | 114.12 | 114.12 | 113.04 | -2.96% | 13 |
| Jul 3, 2025 | 117.60 | 117.60 | 117.60 | 117.60 | 116.49 | 6.59% | 1 |
| Jul 1, 2025 | 110.00 | 110.33 | 110.00 | 110.33 | 109.29 | -0.79% | 4 |
| Jun 30, 2025 | 112.42 | 112.42 | 110.83 | 111.21 | 110.16 | -7.14% | 10 |
| Jun 23, 2025 | 125.28 | 125.28 | 119.76 | 119.76 | 118.63 | 2.36% | 17 |
| Jun 9, 2025 | 115.65 | 117.00 | 115.65 | 117.00 | 115.90 | 4.65% | 3 |
| May 30, 2025 | 112.00 | 112.00 | 111.80 | 111.80 | 110.10 | -1.15% | 2 |