Halliburton Company (BVMF:HALI34)
Brazil · Delayed Price · Currency is BRL 217.00
0.00 (0.00%)
At close: May 19, 2026
BVMF:HALI34 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 19, 2026 | 214.62 | 217.00 | 214.62 | 217.00 | 217.00 | 3.58% | 27 |
| May 15, 2026 | 208.32 | 209.50 | 208.32 | 209.50 | 209.50 | 3.00% | 1,002 |
| May 13, 2026 | 204.02 | 204.02 | 203.40 | 203.40 | 203.40 | 3.14% | 1,005 |
| May 11, 2026 | 196.27 | 197.60 | 195.20 | 197.20 | 197.20 | 0.47% | 1,018 |
| May 8, 2026 | 196.27 | 196.27 | 196.27 | 196.27 | 196.27 | 1.38% | 1 |
| May 7, 2026 | 193.40 | 193.60 | 193.40 | 193.60 | 193.60 | -7.07% | 501 |
| May 4, 2026 | 208.32 | 208.32 | 208.32 | 208.32 | 208.32 | 0.35% | 8 |
| Apr 29, 2026 | 206.20 | 207.60 | 206.20 | 207.60 | 207.60 | 3.28% | 327 |
| Apr 27, 2026 | 201.00 | 201.00 | 201.00 | 201.00 | 201.00 | 1.72% | 10 |
| Apr 24, 2026 | 197.60 | 197.60 | 197.60 | 197.60 | 197.60 | -1.20% | 1 |
| Apr 23, 2026 | 196.08 | 200.00 | 196.08 | 200.00 | 200.00 | 8.11% | 302 |
| Apr 20, 2026 | 185.00 | 185.00 | 185.00 | 185.00 | 185.00 | -1.75% | 5 |
| Apr 14, 2026 | 188.29 | 188.29 | 188.29 | 188.29 | 188.29 | -1.00% | 10 |
| Apr 9, 2026 | 190.95 | 190.95 | 190.19 | 190.19 | 190.19 | -2.91% | 400 |
| Apr 7, 2026 | 195.89 | 195.89 | 195.89 | 195.89 | 195.89 | 0.39% | 1 |
| Apr 6, 2026 | 194.60 | 195.20 | 194.60 | 195.12 | 195.12 | -0.73% | 2,150 |
| Apr 1, 2026 | 196.77 | 197.40 | 196.56 | 196.56 | 196.56 | -6.05% | 1,305 |
| Mar 31, 2026 | 209.21 | 209.21 | 209.21 | 209.21 | 209.21 | -0.84% | 100 |
| Mar 27, 2026 | 208.20 | 210.98 | 208.20 | 210.98 | 210.98 | 1.24% | 303 |
| Mar 26, 2026 | 205.03 | 208.39 | 205.03 | 208.39 | 208.39 | 3.57% | 403 |
| Mar 25, 2026 | 201.20 | 201.20 | 201.20 | 201.20 | 201.20 | -0.49% | 12 |
| Mar 24, 2026 | 200.50 | 202.20 | 200.50 | 202.20 | 202.20 | 3.83% | 216 |
| Mar 23, 2026 | 196.65 | 196.65 | 194.75 | 194.75 | 194.75 | 1.08% | 1,005 |
| Mar 20, 2026 | 196.70 | 197.00 | 192.66 | 192.66 | 192.66 | -0.69% | 1,208 |
| Mar 19, 2026 | 190.00 | 194.88 | 190.00 | 194.00 | 194.00 | 4.50% | 1,704 |
| Mar 18, 2026 | 180.28 | 185.64 | 180.28 | 185.64 | 185.64 | 0.91% | 2 |
| Mar 17, 2026 | 183.96 | 183.96 | 183.96 | 183.96 | 183.96 | -0.18% | 20 |
| Mar 12, 2026 | 184.30 | 184.30 | 184.30 | 184.30 | 184.30 | 3.09% | 5 |
| Mar 9, 2026 | 178.74 | 178.78 | 178.74 | 178.78 | 178.78 | -3.94% | 6 |
| Mar 5, 2026 | 186.12 | 186.12 | 186.12 | 186.12 | 186.12 | 0.68% | 2 |
| Mar 2, 2026 | 189.00 | 191.00 | 184.87 | 184.87 | 184.27 | 0.56% | 6 |
| Feb 27, 2026 | 183.84 | 183.84 | 183.84 | 183.84 | 183.24 | 0.49% | 200 |
| Feb 25, 2026 | 182.96 | 182.96 | 182.94 | 182.94 | 182.34 | 1.30% | 6 |
| Feb 20, 2026 | 181.72 | 183.48 | 180.54 | 180.60 | 180.01 | -0.62% | 130 |
| Feb 18, 2026 | 181.72 | 181.72 | 181.72 | 181.72 | 181.13 | - | 2 |
| Feb 11, 2026 | 181.72 | 181.72 | 181.72 | 181.72 | 181.13 | - | 1 |
| Feb 9, 2026 | 180.36 | 181.72 | 180.00 | 181.72 | 181.13 | 0.23% | 145 |
| Feb 4, 2026 | 175.00 | 181.30 | 175.00 | 181.30 | 180.71 | 3.60% | 95 |
| Feb 3, 2026 | 175.00 | 175.00 | 175.00 | 175.00 | 174.43 | -0.39% | 40 |
| Feb 2, 2026 | 175.68 | 175.68 | 175.68 | 175.68 | 175.11 | 0.62% | 2 |
| Jan 30, 2026 | 173.91 | 174.59 | 173.91 | 174.59 | 174.02 | -1.45% | 35 |
| Jan 29, 2026 | 175.44 | 178.65 | 175.44 | 177.16 | 176.58 | 1.87% | 246 |
| Jan 28, 2026 | 178.69 | 178.69 | 173.25 | 173.91 | 173.34 | -4.18% | 149 |
| Jan 26, 2026 | 180.72 | 181.50 | 179.30 | 181.50 | 180.91 | -1.25% | 108 |
| Jan 23, 2026 | 183.00 | 188.00 | 183.00 | 183.80 | 183.20 | 2.52% | 59 |
| Jan 22, 2026 | 177.49 | 179.28 | 177.49 | 179.28 | 178.70 | 4.18% | 206 |
| Jan 20, 2026 | 172.08 | 172.08 | 172.08 | 172.08 | 171.52 | -2.58% | 30 |
| Jan 19, 2026 | 176.63 | 176.63 | 176.63 | 176.63 | 176.06 | 0.55% | 10 |
| Jan 16, 2026 | 175.67 | 175.67 | 175.67 | 175.67 | 175.10 | 1.03% | 1 |
| Jan 15, 2026 | 175.50 | 175.89 | 173.88 | 173.88 | 173.31 | -2.42% | 45 |