Halliburton Company (HAL)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
< 1 2 3 4 5 > >>
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
28/12/2023	1.970.540	-1,23%	36,99	36,14	36,635	36,21
27/12/2023	1.748.990	-1,05%	36,99	36,58	37,2098	36,66
26/12/2023	1.411.970	1,26%	36,46	36,85	37,40	37,05
22/12/2023	1.491.135	-0,14%	36,46	36,505	37,1088	36,59
21/12/2023	1.775.127	0,49%	36,46	36,23	36,75	36,64
20/12/2023	2.460.959	-0,98%	36,46	36,40	37,53	36,46
19/12/2023	2.251.088	1,69%	36,46	36,29	36,945	36,82
18/12/2023	2.516.690	1,06%	34,61	36,20	37,03	36,20
15/12/2023	3.268.924	-0,20%	34,61	35,04	35,99	35,82
14/12/2023	3.437.171	3,46%	34,61	35,14	35,9575	35,89
13/12/2023	2.210.882	0,73%	34,61	34,02	34,80	34,69
12/12/2023	3.634.260	-0,95%	34,21	33,79	34,58	34,44
11/12/2023	2.764.960	-0,46%	34,99	34,74	35,45	34,77
08/12/2023	2.309.947	1,48%	34,75	34,40	35,155	34,93
07/12/2023	5.085.130	-1,26%	35,03	34,00	35,25	34,42
06/12/2023	4.446.561	-3,62%	37,25	34,81	36,22	34,86
05/12/2023	3.087.857	-2,78%	37,25	36,20	37,29	36,33
04/12/2023	2.442.841	-0,90%	37,76	36,82	37,705	37,37
01/12/2023	2.492.723	1,84%	37,76	36,81	38,15	37,71
30/11/2023	4.350.706	-0,72%	37,76	36,71	38,38	37,03
29/11/2023	2.308.423	-0,59%	37,73	36,98	37,7685	37,30
28/11/2023	2.750.371	-0,45%	37,99	37,33	37,87	37,52
27/11/2023	3.432.586	-0,97%	37,99	37,27	38,08	37,69
24/11/2023	904.820	0,45%	37,11	37,91	38,5524	38,0599
23/11/2023	2.116.173	-0,92%	37,11	36,80	37,9602	37,86
22/11/2023	2.072.202	-0,84%	37,11	36,80	37,9602	37,89
21/11/2023	1.770.799	0,03%	38,27	37,71	38,45	38,21
20/11/2023	2.075.216	0,55%	38,27	38,0503	38,58	38,20
17/11/2023	2.258.466	2,18%	37,66	37,55	38,28	37,99
16/11/2023	3.612.200	-3,28%	37,96	36,47	38,27	37,18
15/11/2023	2.227.628	-1,84%	39,16	38,285	39,3376	38,46
14/11/2023	2.236.012	1,35%	38,94	38,52	39,405	39,18
13/11/2023	1.358.932	0,97%	38,39	38,17	38,915	38,66
10/11/2023	1.635.357	1,30%	37,95	37,88	38,53	38,29
09/11/2023	1.777.232	0,03%	37,95	37,67	38,31	37,80
08/11/2023	2.721.755	-0,42%	37,70	37,65	38,38	37,79
07/11/2023	2.715.486	-3,97%	38,52	37,82	38,92	37,95
06/11/2023	2.248.084	-1,91%	40,45	39,42	40,64	39,52
03/11/2023	1.930.053	-0,74%	39,53	40,2121	41,05	40,29
02/11/2023	2.170.891	2,97%	39,80	39,40	40,647	40,59
01/11/2023	1.851.092	0,20%	39,80	39,195	40,075	39,42
31/10/2023	2.456.899	-0,20%	39,38	38,915	39,80	39,34
30/10/2023	2.529.299	-0,46%	39,71	38,85	39,98	39,42
27/10/2023	2.130.671	0,24%	39,665	38,93	39,81	39,545
26/10/2023	3.275.972	-2,30%	40,39	38,90	39,91	39,45
25/10/2023	3.752.463	0,37%	40,39	39,16	40,6192	40,38
24/10/2023	4.716.745	-3,41%	41,10	39,85	41,60	40,23
23/10/2023	3.264.706	-1,09%	42,13	41,365	42,15	41,65
20/10/2023	4.044.006	-2,66%	43,05	41,20	43,33	42,11
19/10/2023	2.988.129	0,30%	42,53	42,32	43,83	43,26
18/10/2023	3.090.991	0,21%	43,37	42,805	43,8499	43,13
17/10/2023	2.691.275	1,61%	42,88	42,25	43,43	43,04
16/10/2023	2.392.394	-0,17%	42,57	41,99	42,87	42,36
13/10/2023	2.993.751	1,68%	42,57	42,08	43,27	42,43
12/10/2023	2.560.802	0,22%	42,08	41,295	42,37	41,73
11/10/2023	2.542.037	1,19%	40,82	40,61	41,685	41,64
10/10/2023	2.684.375	-0,39%	40,13	41,10	41,72	41,15
09/10/2023	4.400.709	6,77%	40,13	39,87	41,54	41,31