Halliburton Company (BVMF:HALI34)
Brazil · Delayed Price · Currency is BRL 192.47
+4.18 (2.22%)
Last updated: Oct 28, 2026, 1:18 PM GMT-3
BVMF:HALI34 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 28, 2026 | 190.19 | 192.47 | 190.19 | 192.47 | 192.47 | 2.12% | 80 |
| Oct 27, 2026 | 187.91 | 189.62 | 187.91 | 188.48 | 188.48 | 12.33% | 355 |
| Oct 20, 2026 | 171.08 | 171.08 | 166.43 | 167.79 | 167.79 | -1.10% | 1,057 |
| Oct 16, 2026 | 169.66 | 169.66 | 169.66 | 169.66 | 169.66 | 2.00% | 3 |
| Oct 14, 2026 | 167.36 | 167.36 | 166.34 | 166.34 | 166.34 | 1.24% | 115 |
| Oct 13, 2026 | 164.31 | 164.31 | 164.31 | 164.31 | 164.31 | - | 10 |
| Oct 9, 2026 | 159.75 | 164.31 | 159.75 | 164.31 | 164.31 | 0.79% | 51 |
| Oct 8, 2026 | 163.02 | 163.02 | 163.02 | 163.02 | 163.02 | -1.14% | 150 |
| Oct 5, 2026 | 164.90 | 164.90 | 164.90 | 164.90 | 164.90 | -0.90% | 4 |
| Oct 1, 2026 | 166.40 | 166.40 | 166.40 | 166.40 | 166.40 | 1.22% | 2 |
| Sep 30, 2026 | 164.39 | 164.39 | 164.39 | 164.39 | 164.39 | - | 2 |
| Sep 29, 2026 | 168.40 | 168.40 | 164.39 | 164.39 | 164.39 | -2.32% | 372 |
| Sep 25, 2026 | 168.30 | 168.30 | 168.30 | 168.30 | 168.30 | -1.49% | 4 |
| Sep 23, 2026 | 170.85 | 170.85 | 170.85 | 170.85 | 170.85 | 1.20% | 8 |
| Sep 22, 2026 | 168.49 | 168.82 | 168.49 | 168.82 | 168.82 | -1.58% | 2 |
| Sep 21, 2026 | 169.85 | 171.53 | 167.00 | 171.53 | 171.53 | -1.28% | 528 |
| 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 |