Halliburton Company (HAL)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
1 2 3 4 5 > >>
20/05/2024	0	1,12%	37,73	37,40	37,90	37,90
17/05/2024	1.452.765	1,12%	37,73	37,40	37,90	37,90
16/05/2024	1.312.000	0,32%	37,275	37,09	37,57	37,48
15/05/2024	1.787.353	-0,51%	37,50	36,425	37,55	37,37
14/05/2024	1.945.422	0,59%	37,70	37,19	37,78	37,56
13/05/2024	1.838.896	0,73%	37,70	36,985	37,36	37,34
10/05/2024	1.955.716	-1,09%	37,70	36,96	37,82	37,07
09/05/2024	2.146.084	1,19%	36,88	36,95	37,56	37,48
08/05/2024	1.738.776	-0,43%	36,88	36,77	37,42	37,04
07/05/2024	1.768.051	0,76%	36,70	36,925	37,56	37,20
06/05/2024	1.766.600	0,52%	36,70	36,82	37,48	36,92
03/05/2024	1.630.362	0,08%	36,70	36,238	36,88	36,73
02/05/2024	2.180.013	1,02%	36,70	36,46	37,04	36,70
01/05/2024	3.699.148	-3,04%	37,40	36,10	37,68	36,33
30/04/2024	2.578.430	-3,63%	38,46	37,435	38,79	37,47
29/04/2024	1.621.556	0,88%	38,46	38,315	38,89	38,88
26/04/2024	2.001.490	-0,47%	38,72	38,30	38,8798	38,54
25/04/2024	2.538.585	0,00%	38,72	38,18	38,91	38,72
24/04/2024	3.436.506	0,34%	38,72	38,02	39,25	38,72
23/04/2024	4.043.092	-0,34%	38,72	38,02	39,37	38,59
22/04/2024	2.514.710	-0,92%	38,72	38,16	39,25	38,72
19/04/2024	2.373.864	1,11%	38,20	38,055	39,215	39,08
18/04/2024	3.316.603	1,60%	40,01	38,45	39,29	38,65
17/04/2024	1.960.328	-1,04%	40,01	37,865	38,8275	38,04
16/04/2024	2.614.139	-1,69%	40,01	38,10	39,085	38,44
15/04/2024	2.008.045	-1,44%	40,80	39,085	40,165	39,10
12/04/2024	3.241.094	-3,10%	40,80	39,56	41,55	39,67
11/04/2024	1.721.979	-0,41%	40,80	40,29	41,28	40,94
10/04/2024	1.904.222	0,32%	41,415	40,55	41,37	41,11
09/04/2024	1.605.344	0,05%	41,415	40,595	41,34	40,98
08/04/2024	2.259.108	-0,68%	41,415	40,96	41,545	40,96
05/04/2024	1.705.232	1,45%	40,84	40,64	41,44	41,24
04/04/2024	2.479.845	-0,47%	40,96	40,50	41,21	40,65
03/04/2024	2.510.813	2,33%	40,15	40,06	40,94	40,84
02/04/2024	2.425.836	-0,05%	40,34	39,515	40,435	39,91
01/04/2024	2.181.729	1,29%	39,13	39,09	40,055	39,93
28/03/2024	2.131.541	1,52%	39,13	39,09	39,60	39,42
27/03/2024	1.424.339	1,36%	39,03	38,16	38,845	38,83
26/03/2024	1.936.173	-1,31%	39,03	38,285	39,06	38,31
25/03/2024	2.460.923	1,12%	38,60	38,56	39,23	38,82
22/03/2024	2.139.265	-0,18%	38,48	38,125	38,87	38,39
21/03/2024	2.228.904	0,63%	38,34	38,13	38,65	38,46
20/03/2024	2.253.169	-0,65%	38,15	37,815	38,44	38,22
19/03/2024	2.396.156	2,02%	36,73	37,60	38,4559	38,47
18/03/2024	2.324.768	-0,05%	36,73	37,60	38,11	37,71
15/03/2024	3.214.382	0,32%	36,73	37,40	38,145	37,73
14/03/2024	4.321.697	2,96%	36,73	36,65	37,64	37,61
13/03/2024	6.249.617	-0,60%	36,79	35,64	37,69	36,53
12/03/2024	2.558.729	0,25%	36,79	36,505	37,015	36,75
11/03/2024	2.694.235	1,24%	36,07	35,62	36,765	36,66
08/03/2024	2.600.053	0,06%	36,13	35,785	36,4399	36,21
07/03/2024	2.622.084	2,38%	35,655	35,385	36,365	36,19
06/03/2024	2.906.937	0,48%	35,655	35,12	35,85	35,35
05/03/2024	2.035.466	0,49%	34,99	34,875	35,4199	35,18
04/03/2024	2.619.017	-1,29%	35,62	35,15	35,70	35,18
01/03/2024	2.420.242	1,63%	35,25	35,47	36,2492	35,64
29/02/2024	3.118.536	0,34%	35,25	34,67	35,34	35,07
28/02/2024	2.143.752	-0,03%	35,25	34,62	35,32	34,95
27/02/2024	2.512.870	0,14%	35,25	34,80	35,435	34,96
26/02/2024	2.353.743	-0,85%	35,01	34,6806	35,31	34,91
23/02/2024	2.564.180	-0,26%	35,28	34,50	35,30	35,21
22/02/2024	2.714.271	0,48%	35,28	34,85	35,585	35,30
21/02/2024	2.604.961	0,00%	35,28	34,765	35,57	35,13
20/02/2024	4.184.739	-0,51%	35,16	34,955	35,58	35,13
19/02/2024	2.348.321	0,00%	35,44	34,915	35,70	35,31
16/02/2024	2.348.321	3,25%	35,44	34,915	35,70	35,31
15/02/2024	4.676.742	3,33%	34,21	34,1952	35,60	35,34
14/02/2024	3.049.319	0,41%	34,39	34,04	34,605	34,20
13/02/2024	2.676.145	-1,36%	34,715	33,7902	34,60	34,06
12/02/2024	3.953.925	0,06%	34,715	34,435	35,15	34,53
09/02/2024	2.062.559	-1,48%	35,03	34,39	35,15	34,51
08/02/2024	2.429.704	0,84%	34,72	34,695	35,235	35,03
07/02/2024	2.897.586	-0,23%	34,83	34,33	35,025	34,74
06/02/2024	2.331.824	0,84%	34,83	34,55	35,085	34,82
05/02/2024	3.198.980	-0,69%	34,48	34,075	34,80	34,53
02/02/2024	3.078.355	-1,86%	35,45	34,75	35,46	34,77
01/02/2024	3.378.934	-0,62%	35,90	34,90	36,13	35,43
31/01/2024	4.849.403	-3,15%	36,92	35,63	36,925	35,65
30/01/2024	8.789.326	-1,02%	35,85	35,1412	37,01	36,81
29/01/2024	2.464.391	-0,91%	37,28	36,775	37,36	37,19
26/01/2024	4.066.016	1,43%	35,65	36,775	37,86	37,53
25/01/2024	5.380.808	0,46%	35,65	35,9997	37,2481	37,00
24/01/2024	6.781.072	4,33%	35,65	35,4838	36,95	36,83
23/01/2024	7.438.802	2,53%	33,55	33,94	35,69	35,30
22/01/2024	4.823.043	1,35%	33,55	33,78	34,65	34,43
19/01/2024	3.872.547	1,98%	33,55	33,325	33,98	33,97
18/01/2024	2.832.219	0,21%	33,24	32,99	33,47	33,31
17/01/2024	3.035.478	-0,81%	34,33	32,84	33,7575	33,24
16/01/2024	2.509.250	-2,81%	34,33	33,45	34,43	33,51
15/01/2024	2.848.887	0,85%	34,33	34,135	34,9335	34,48
12/01/2024	2.848.887	0,85%	34,33	34,135	34,9335	34,48
11/01/2024	2.196.341	0,35%	34,33	33,96	34,48	34,19
10/01/2024	2.271.226	-1,28%	34,36	33,85	34,5086	34,07
09/01/2024	3.035.623	-1,99%	35,19	34,255	35,19	34,51
08/01/2024	4.337.744	-2,39%	35,00	34,165	35,23	35,11
05/01/2024	1.933.329	0,34%	36,15	35,795	36,305	35,90
04/01/2024	2.674.897	-2,16%	36,86	35,73	36,97	35,78
03/01/2024	2.463.846	1,25%	36,11	36,07	36,88	36,57
02/01/2024	2.099.462	-0,08%	36,41	36,0243	36,78	36,12
29/12/2023	1.943.314	-0,16%	36,35	35,99	36,45	36,151