Halliburton Company (BVMF:HALI34)
Brazil
· Delayed Price · Currency is BRL 201.00
+3.40 (1.72%)
At close: Apr 27, 2026
Halliburton Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 | 176.05 | 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 |
| Jan 14, 2026 | 178.25 | 180.00 | 177.45 | 178.20 | 177.62 | 0.97% | 141 |
| Jan 13, 2026 | 172.21 | 176.48 | 172.21 | 176.48 | 175.91 | 3.64% | 285 |
| Jan 12, 2026 | 177.84 | 177.84 | 170.28 | 170.28 | 169.73 | -2.27% | 187 |
| Jan 9, 2026 | 176.12 | 176.12 | 172.72 | 174.24 | 173.67 | 0.48% | 225 |
| Jan 8, 2026 | 166.40 | 173.40 | 166.40 | 173.40 | 172.84 | 5.35% | 282 |
| Jan 7, 2026 | 167.93 | 170.16 | 164.60 | 164.60 | 164.06 | -1.00% | 26 |
| Jan 6, 2026 | 171.15 | 174.26 | 165.41 | 166.26 | 165.72 | -4.14% | 250 |
| Jan 5, 2026 | 174.24 | 177.76 | 172.10 | 173.44 | 172.88 | 7.36% | 1,338 |
| Jan 2, 2026 | 161.55 | 161.55 | 161.55 | 161.55 | 161.02 | 2.81% | 1 |
| Dec 26, 2025 | 157.14 | 157.14 | 157.14 | 157.14 | 156.63 | 1.00% | 7 |
| Dec 22, 2025 | 155.58 | 155.58 | 155.58 | 155.58 | 155.07 | 6.62% | 1 |
| Dec 17, 2025 | 145.92 | 145.92 | 145.92 | 145.92 | 145.44 | -2.00% | 4 |
| Dec 16, 2025 | 148.90 | 148.90 | 148.90 | 148.90 | 148.42 | -2.93% | 1 |
| Dec 15, 2025 | 153.40 | 153.40 | 153.40 | 153.40 | 152.90 | - | 2 |
| Dec 8, 2025 | 151.95 | 153.40 | 151.95 | 153.40 | 152.90 | -1.29% | 11 |
| Dec 5, 2025 | 155.16 | 155.40 | 155.16 | 155.40 | 154.89 | 12.46% | 16 |
| Nov 25, 2025 | 138.18 | 138.18 | 138.18 | 138.18 | 137.09 | -2.28% | 11 |
| Nov 24, 2025 | 141.40 | 141.40 | 141.40 | 141.40 | 140.29 | 1.00% | 4 |
| Nov 21, 2025 | 139.83 | 140.00 | 139.83 | 140.00 | 138.90 | -0.10% | 500 |
| Nov 19, 2025 | 140.14 | 140.14 | 140.14 | 140.14 | 139.04 | -2.05% | 4 |
| Nov 18, 2025 | 143.08 | 143.08 | 143.08 | 143.08 | 141.96 | 1.19% | 7 |
| Nov 17, 2025 | 142.10 | 142.10 | 141.40 | 141.40 | 140.29 | -1.75% | 3 |
| Nov 14, 2025 | 143.92 | 143.92 | 143.92 | 143.92 | 142.79 | -0.87% | 45 |
| Nov 13, 2025 | 148.00 | 148.00 | 142.50 | 145.19 | 144.05 | -1.16% | 131 |
| Nov 12, 2025 | 146.90 | 146.90 | 146.90 | 146.90 | 145.75 | -0.04% | 1 |
| Nov 10, 2025 | 146.00 | 146.96 | 146.00 | 146.96 | 145.81 | -2.03% | 29 |
| Nov 6, 2025 | 150.00 | 150.00 | 150.00 | 150.00 | 148.82 | 3.02% | 1 |
| Nov 3, 2025 | 145.60 | 145.60 | 145.60 | 145.60 | 144.46 | -1.29% | 250 |
| Oct 30, 2025 | 147.50 | 147.50 | 147.50 | 147.50 | 146.34 | 0.72% | 1 |