Halliburton Company (BVMF:HALI34)
Brazil · Delayed Price · Currency is BRL 173.75
0.00 (0.00%)
At close: Sep 18, 2026
BVMF:HALI34 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 175.10 | 175.27 | 173.74 | 173.75 | 173.75 | -5.04% | 554 |
| Sep 10, 2026 | 183.16 | 183.16 | 182.97 | 182.97 | 182.97 | -3.80% | 1,000 |
| Sep 4, 2026 | 189.81 | 190.19 | 189.81 | 190.19 | 190.19 | -1.28% | 1,026 |
| Sep 3, 2026 | 192.66 | 192.66 | 192.66 | 192.66 | 192.66 | 1.20% | 2 |
| Sep 2, 2026 | 190.01 | 190.80 | 190.01 | 190.38 | 190.38 | 8.95% | 2,000 |
| Aug 26, 2026 | 175.34 | 175.34 | 175.34 | 175.34 | 174.75 | - | 3 |
| Aug 25, 2026 | 175.34 | 175.34 | 175.34 | 175.34 | 174.75 | -4.59% | 1,000 |
| Aug 20, 2026 | 183.96 | 184.50 | 183.78 | 183.78 | 183.16 | 2.10% | 33 |
| Aug 18, 2026 | 180.00 | 180.00 | 180.00 | 180.00 | 179.39 | - | 1,000 |
| Aug 14, 2026 | 180.00 | 180.00 | 180.00 | 180.00 | 179.39 | 3.50% | 30 |
| Aug 12, 2026 | 173.74 | 173.91 | 173.74 | 173.91 | 173.32 | 7.91% | 1,003 |
| Aug 7, 2026 | 161.16 | 161.16 | 161.16 | 161.16 | 160.61 | -1.92% | 5 |
| Aug 4, 2026 | 165.28 | 165.28 | 164.32 | 164.32 | 163.76 | 1.43% | 1,000 |
| Aug 3, 2026 | 162.00 | 162.00 | 162.00 | 162.00 | 161.45 | -0.54% | 8 |
| Jul 31, 2026 | 162.24 | 162.88 | 162.24 | 162.88 | 162.33 | 1.80% | 1,005 |
| Jul 29, 2026 | 158.00 | 162.25 | 158.00 | 160.00 | 159.46 | -0.30% | 1,011 |
| Jul 28, 2026 | 160.48 | 160.48 | 160.48 | 160.48 | 159.94 | -5.88% | 35 |
| Jul 23, 2026 | 170.51 | 170.51 | 170.51 | 170.51 | 169.93 | 2.45% | 2 |
| Jul 22, 2026 | 167.28 | 167.28 | 166.43 | 166.43 | 165.87 | -8.55% | 11 |
| Jul 20, 2026 | 182.00 | 182.00 | 182.00 | 182.00 | 181.38 | - | 3 |
| Jul 13, 2026 | 180.72 | 182.00 | 180.72 | 182.00 | 181.38 | 3.70% | 1,036 |
| Jul 10, 2026 | 174.28 | 175.50 | 174.28 | 175.50 | 174.91 | -1.32% | 1,001 |
| Jul 8, 2026 | 177.84 | 177.84 | 177.84 | 177.84 | 177.24 | 3.58% | 5 |
| Jul 6, 2026 | 171.70 | 171.70 | 171.70 | 171.70 | 171.12 | -3.45% | 3 |
| Jun 29, 2026 | 177.30 | 177.84 | 177.30 | 177.84 | 177.24 | 1.75% | 6 |
| Jun 26, 2026 | 176.22 | 176.22 | 174.78 | 174.78 | 174.19 | -3.06% | 501 |
| Jun 25, 2026 | 174.10 | 180.29 | 174.10 | 180.29 | 179.68 | 1.48% | 581 |
| Jun 24, 2026 | 177.66 | 177.66 | 177.66 | 177.66 | 177.06 | -1.50% | 1 |
| Jun 18, 2026 | 180.37 | 180.37 | 180.37 | 180.37 | 179.76 | -4.59% | 430 |
| Jun 16, 2026 | 189.05 | 189.05 | 189.05 | 189.05 | 188.41 | -6.52% | 500 |
| Jun 9, 2026 | 202.23 | 202.23 | 202.23 | 202.23 | 201.55 | -2.59% | 60 |
| Jun 8, 2026 | 207.60 | 207.60 | 207.60 | 207.60 | 206.90 | 0.36% | 1 |
| Jun 5, 2026 | 206.85 | 206.85 | 206.85 | 206.85 | 206.15 | 1.50% | 2 |
| Jun 3, 2026 | 203.80 | 203.80 | 203.80 | 203.80 | 203.11 | 3.14% | 15 |
| Jun 2, 2026 | 197.60 | 197.60 | 197.60 | 197.60 | 196.93 | 0.01% | 1 |
| May 28, 2026 | 198.18 | 198.18 | 198.18 | 198.18 | 196.91 | -2.00% | 1 |
| May 27, 2026 | 202.23 | 202.23 | 202.23 | 202.23 | 200.94 | -2.43% | 5 |
| May 26, 2026 | 208.26 | 208.26 | 207.27 | 207.27 | 205.95 | -0.48% | 1,001 |
| May 22, 2026 | 208.26 | 208.26 | 208.26 | 208.26 | 206.93 | -4.90% | 1,000 |
| May 21, 2026 | 219.00 | 219.00 | 219.00 | 219.00 | 217.60 | 0.92% | 1 |
| May 19, 2026 | 214.62 | 217.00 | 214.62 | 217.00 | 215.61 | 3.58% | 27 |
| May 15, 2026 | 208.32 | 209.50 | 208.32 | 209.50 | 208.16 | 3.00% | 1,002 |
| May 13, 2026 | 204.02 | 204.02 | 203.40 | 203.40 | 202.10 | 3.14% | 1,005 |
| May 11, 2026 | 196.27 | 197.60 | 195.20 | 197.20 | 195.94 | 0.47% | 1,018 |
| May 8, 2026 | 196.27 | 196.27 | 196.27 | 196.27 | 195.02 | 1.38% | 1 |
| May 7, 2026 | 193.40 | 193.60 | 193.40 | 193.60 | 192.36 | -7.07% | 501 |
| May 4, 2026 | 208.32 | 208.32 | 208.32 | 208.32 | 206.99 | 0.35% | 8 |
| Apr 29, 2026 | 206.20 | 207.60 | 206.20 | 207.60 | 206.27 | 3.28% | 327 |
| Apr 27, 2026 | 201.00 | 201.00 | 201.00 | 201.00 | 199.72 | 1.72% | 10 |
| Apr 24, 2026 | 197.60 | 197.60 | 197.60 | 197.60 | 196.34 | -1.20% | 1 |