Halliburton Company (BVMF:HALI34)
Brazil · Delayed Price · Currency is BRL 202.23
-5.37 (-2.59%)
Last updated: Jun 9, 2026, 1:17 PM GMT-3
BVMF:HALI34 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 8, 2026 | 207.60 | 207.60 | 207.60 | 207.60 | 207.60 | 0.36% | 1 |
| Jun 5, 2026 | 206.85 | 206.85 | 206.85 | 206.85 | 206.85 | 1.50% | 2 |
| Jun 3, 2026 | 203.80 | 203.80 | 203.80 | 203.80 | 203.80 | 3.14% | 15 |
| Jun 2, 2026 | 197.60 | 197.60 | 197.60 | 197.60 | 197.60 | - | 1 |
| May 28, 2026 | 198.18 | 198.18 | 198.18 | 198.18 | 197.60 | -2.00% | 1 |
| May 27, 2026 | 202.23 | 202.23 | 202.23 | 202.23 | 201.64 | -2.43% | 5 |
| May 26, 2026 | 208.26 | 208.26 | 207.27 | 207.27 | 206.67 | -0.48% | 1,001 |
| May 22, 2026 | 208.26 | 208.26 | 208.26 | 208.26 | 207.65 | -4.90% | 1,000 |
| May 21, 2026 | 219.00 | 219.00 | 219.00 | 219.00 | 218.36 | 0.92% | 1 |
| May 19, 2026 | 214.62 | 217.00 | 214.62 | 217.00 | 216.37 | 3.58% | 27 |
| May 15, 2026 | 208.32 | 209.50 | 208.32 | 209.50 | 208.89 | 3.00% | 1,002 |
| May 13, 2026 | 204.02 | 204.02 | 203.40 | 203.40 | 202.81 | 3.14% | 1,005 |
| May 11, 2026 | 196.27 | 197.60 | 195.20 | 197.20 | 196.63 | 0.47% | 1,018 |
| May 8, 2026 | 196.27 | 196.27 | 196.27 | 196.27 | 195.70 | 1.38% | 1 |
| May 7, 2026 | 193.40 | 193.60 | 193.40 | 193.60 | 193.04 | -7.07% | 501 |
| May 4, 2026 | 208.32 | 208.32 | 208.32 | 208.32 | 207.71 | 0.35% | 8 |
| Apr 29, 2026 | 206.20 | 207.60 | 206.20 | 207.60 | 207.00 | 3.28% | 327 |
| Apr 27, 2026 | 201.00 | 201.00 | 201.00 | 201.00 | 200.42 | 1.72% | 10 |
| Apr 24, 2026 | 197.60 | 197.60 | 197.60 | 197.60 | 197.03 | -1.20% | 1 |
| Apr 23, 2026 | 196.08 | 200.00 | 196.08 | 200.00 | 199.42 | 8.11% | 302 |
| Apr 20, 2026 | 185.00 | 185.00 | 185.00 | 185.00 | 184.46 | -1.75% | 5 |
| Apr 14, 2026 | 188.29 | 188.29 | 188.29 | 188.29 | 187.74 | -1.00% | 10 |
| Apr 9, 2026 | 190.95 | 190.95 | 190.19 | 190.19 | 189.64 | -2.91% | 400 |
| Apr 7, 2026 | 195.89 | 195.89 | 195.89 | 195.89 | 195.32 | 0.39% | 1 |
| Apr 6, 2026 | 194.60 | 195.20 | 194.60 | 195.12 | 194.55 | -0.73% | 2,150 |
| Apr 1, 2026 | 196.77 | 197.40 | 196.56 | 196.56 | 195.99 | -6.05% | 1,305 |
| Mar 31, 2026 | 209.21 | 209.21 | 209.21 | 209.21 | 208.60 | -0.84% | 100 |
| Mar 27, 2026 | 208.20 | 210.98 | 208.20 | 210.98 | 210.37 | 1.24% | 303 |
| Mar 26, 2026 | 205.03 | 208.39 | 205.03 | 208.39 | 207.78 | 3.57% | 403 |
| Mar 25, 2026 | 201.20 | 201.20 | 201.20 | 201.20 | 200.62 | -0.49% | 12 |
| Mar 24, 2026 | 200.50 | 202.20 | 200.50 | 202.20 | 201.61 | 3.83% | 216 |
| Mar 23, 2026 | 196.65 | 196.65 | 194.75 | 194.75 | 194.18 | 1.08% | 1,005 |
| Mar 20, 2026 | 196.70 | 197.00 | 192.66 | 192.66 | 192.10 | -0.69% | 1,208 |
| Mar 19, 2026 | 190.00 | 194.88 | 190.00 | 194.00 | 193.44 | 4.50% | 1,704 |
| Mar 18, 2026 | 180.28 | 185.64 | 180.28 | 185.64 | 185.10 | 0.91% | 2 |
| Mar 17, 2026 | 183.96 | 183.96 | 183.96 | 183.96 | 183.43 | -0.18% | 20 |
| Mar 12, 2026 | 184.30 | 184.30 | 184.30 | 184.30 | 183.76 | 3.09% | 5 |
| Mar 9, 2026 | 178.74 | 178.78 | 178.74 | 178.78 | 178.26 | -3.94% | 6 |
| Mar 5, 2026 | 186.12 | 186.12 | 186.12 | 186.12 | 185.58 | 1.00% | 2 |
| Mar 2, 2026 | 189.00 | 191.00 | 184.87 | 184.87 | 183.73 | 0.56% | 6 |
| Feb 27, 2026 | 183.84 | 183.84 | 183.84 | 183.84 | 182.71 | 0.49% | 200 |
| Feb 25, 2026 | 182.96 | 182.96 | 182.94 | 182.94 | 181.82 | 1.30% | 6 |
| Feb 20, 2026 | 181.72 | 183.48 | 180.54 | 180.60 | 179.49 | -0.62% | 130 |
| Feb 18, 2026 | 181.72 | 181.72 | 181.72 | 181.72 | 180.60 | - | 2 |
| Feb 11, 2026 | 181.72 | 181.72 | 181.72 | 181.72 | 180.60 | - | 1 |
| Feb 9, 2026 | 180.36 | 181.72 | 180.00 | 181.72 | 180.60 | 0.23% | 145 |
| Feb 4, 2026 | 175.00 | 181.30 | 175.00 | 181.30 | 180.19 | 3.60% | 95 |
| Feb 3, 2026 | 175.00 | 175.00 | 175.00 | 175.00 | 173.92 | -0.39% | 40 |
| Feb 2, 2026 | 175.68 | 175.68 | 175.68 | 175.68 | 174.60 | 0.62% | 2 |
| Jan 30, 2026 | 173.91 | 174.59 | 173.91 | 174.59 | 173.52 | -1.45% | 35 |