Halliburton Company (BVMF:HALI34)
Brazil · Delayed Price · Currency is BRL 116.43
-3.93 (-3.27%)
At close: Aug 7, 2025, 4:55 PM GMT-3
SolarWinds Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 | - | - | - |
| Jul 8, 2025 | 114.12 | 114.12 | 114.12 | 114.12 | - | - | - |
| Jul 7, 2025 | 117.48 | 117.48 | 114.12 | 114.12 | - | -2.96% | 13 |
| Jul 4, 2025 | 117.60 | 117.60 | 117.60 | 117.60 | - | - | - |
| Jul 3, 2025 | 117.60 | 117.60 | 117.60 | 117.60 | - | 6.59% | 1 |
| Jul 2, 2025 | 110.33 | 110.33 | 110.33 | 110.33 | - | - | - |
| Jul 1, 2025 | 110.00 | 110.33 | 110.00 | 110.33 | - | -0.79% | 4 |
| Jun 30, 2025 | 112.42 | 112.42 | 110.83 | 111.21 | - | -7.14% | 10 |
| Jun 27, 2025 | 119.76 | 119.76 | 119.76 | 119.76 | - | - | - |
| Jun 26, 2025 | 119.76 | 119.76 | 119.76 | 119.76 | - | - | - |
| Jun 25, 2025 | 119.76 | 119.76 | 119.76 | 119.76 | - | - | - |
| Jun 24, 2025 | 119.76 | 119.76 | 119.76 | 119.76 | - | - | - |
| Jun 23, 2025 | 125.28 | 125.28 | 119.76 | 119.76 | - | 2.36% | 17 |
| Jun 20, 2025 | 117.00 | 117.00 | 117.00 | 117.00 | - | - | - |
| Jun 18, 2025 | 117.00 | 117.00 | 117.00 | 117.00 | - | - | - |
| Jun 17, 2025 | 117.00 | 117.00 | 117.00 | 117.00 | - | - | - |
| Jun 16, 2025 | 117.00 | 117.00 | 117.00 | 117.00 | - | - | - |
| Jun 13, 2025 | 117.00 | 117.00 | 117.00 | 117.00 | - | - | - |
| Jun 12, 2025 | 117.00 | 117.00 | 117.00 | 117.00 | - | - | - |
| Jun 11, 2025 | 117.00 | 117.00 | 117.00 | 117.00 | - | - | - |
| Jun 10, 2025 | 117.00 | 117.00 | 117.00 | 117.00 | - | - | - |
| Jun 9, 2025 | 115.65 | 117.00 | 115.65 | 117.00 | - | 4.65% | 3 |
| Jun 6, 2025 | 111.80 | 111.80 | 111.80 | 111.80 | - | - | - |
| Jun 5, 2025 | 111.80 | 111.80 | 111.80 | 111.80 | - | - | - |
| Jun 4, 2025 | 111.80 | 111.80 | 111.80 | 111.80 | - | - | - |
| Jun 3, 2025 | 111.80 | 111.80 | 111.80 | 111.80 | - | - | - |
| Jun 2, 2025 | 111.80 | 111.80 | 111.80 | 111.80 | - | - | - |
| May 30, 2025 | 111.80 | 111.80 | 111.80 | 111.80 | - | -1.15% | 2 |
| May 29, 2025 | 113.10 | 113.10 | 113.10 | 113.10 | - | - | 1 |