Halliburton Company (HAL)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 1 2 3 4 5 > >>
06-10-2023	2.189.135	1,66%	38,20	37,94	39,105	38,69
05-10-2023	2.311.920	-0,55%	39,35	37,86	38,6575	38,06
04-10-2023	3.591.728	-4,47%	39,35	38,075	39,585	38,27
03-10-2023	2.935.514	0,73%	39,41	39,375	40,12	40,06
02-10-2023	2.747.927	-1,80%	40,48	39,335	40,57	39,77
29-09-2023	3.293.978	-3,09%	41,88	40,19	41,722	40,50
28-09-2023	1.994.149	-0,57%	41,88	41,6222	42,42	41,79
27-09-2023	2.531.204	3,04%	41,39	41,13	42,3699	42,03
26-09-2023	2.150.821	-0,46%	40,87	40,46	41,24	40,79
25-09-2023	1.682.395	0,86%	40,54	40,405	41,04	40,98
22-09-2023	2.135.641	-0,32%	41,50	40,615	41,33	40,63
21-09-2023	2.145.625	-1,28%	41,50	40,525	41,47	40,76
20-09-2023	2.224.811	-0,34%	41,22	41,18	42,14	41,29
19-09-2023	3.118.907	-2,84%	42,53	41,065	43,15	41,43
18-09-2023	2.037.344	1,26%	42,53	42,16	42,815	42,64
15-09-2023	3.053.108	-0,24%	41,86	41,71	42,515	42,11
14-09-2023	2.524.745	0,74%	42,47	42,1243	42,52	42,21
13-09-2023	2.823.651	-1,09%	41,81	41,725	42,65	41,90
12-09-2023	3.630.280	2,52%	41,81	41,70	42,735	42,36
11-09-2023	3.191.070	0,10%	40,745	41,13	42,16	41,32
08-09-2023	4.860.510	0,49%	40,745	41,05	41,64	41,28
07-09-2023	3.155.703	0,49%	40,46	40,76	41,255	41,08
06-09-2023	2.279.698	0,44%	39,96	40,40	40,99	40,88
05-09-2023	3.811.124	2,65%	39,96	39,88	40,89	40,70
04-09-2023	3.878.811	3,08%	39,37	39,16	39,885	39,81
01-09-2023	3.878.811	3,08%	39,37	39,16	39,885	39,81
31-08-2023	2.657.677	-0,75%	38,85	38,515	39,345	38,62
30-08-2023	2.982.714	0,41%	38,85	38,79	39,345	38,91
29-08-2023	1.626.643	0,10%	38,85	38,41	38,92	38,75
28-08-2023	1.771.587	1,47%	38,62	38,24	39,0865	38,71
25-08-2023	2.237.032	-0,24%	38,62	37,845	38,65	38,15
24-08-2023	1.640.475	-1,24%	38,42	38,13	38,90	38,24
23-08-2023	2.990.236	0,36%	39,10	37,7208	38,93	38,72
22-08-2023	3.275.290	-1,08%	39,10	38,39	39,12	38,58
21-08-2023	2.812.222	-1,02%	38,90	38,70	39,77	39,00
18-08-2023	2.995.587	0,33%	38,90	38,7822	39,575	39,40
17-08-2023	1.864.137	-0,71%	39,92	39,135	40,335	39,01
16-08-2023	2.462.565	-0,51%	39,92	39,1905	39,985	39,29
15-08-2023	2.401.772	-2,03%	39,92	39,20	40,09	39,49
14-08-2023	2.287.918	-0,96%	40,47	40,045	40,72	40,31
11-08-2023	2.611.992	0,84%	40,47	40,25	40,85	40,70
10-08-2023	2.877.855	-0,25%	40,38	40,0601	40,92	40,36
09-08-2023	3.580.177	1,71%	40,00	39,8625	41,075	40,46
08-08-2023	2.837.679	0,48%	39,87	38,2623	39,89	39,78
07-08-2023	2.062.981	0,10%	39,87	39,42	39,99	39,59
04-08-2023	3.575.379	-0,35%	39,87	39,38	40,095	39,55
03-08-2023	3.282.396	1,67%	39,04	38,9607	39,99	39,68
02-08-2023	2.201.038	-0,61%	38,84	38,36	39,32	39,03
01-08-2023	2.541.378	0,49%	38,84	38,285	39,30	39,27
31-07-2023	3.301.753	2,41%	38,56	38,51	39,225	39,08
28-07-2023	2.523.297	0,61%	38,06	37,72	38,19	38,16
27-07-2023	3.090.523	-0,73%	38,45	37,76	38,66	37,93
26-07-2023	2.132.224	-0,55%	38,12	37,86	38,535	38,21
25-07-2023	2.999.751	0,42%	37,28	37,92	38,795	38,42
24-07-2023	4.340.067	3,57%	37,28	37,19	38,415	38,26
21-07-2023	4.678.140	1,34%	36,32	36,2239	37,09	36,94
20-07-2023	7.635.743	-1,51%	37,09	35,56	37,09	36,45
19-07-2023	6.755.790	-2,89%	37,45	36,701	38,095	37,01
18-07-2023	4.178.174	2,01%	37,45	37,33	38,48	38,11
17-07-2023	2.837.998	1,27%	37,45	36,67	37,68	37,36
14-07-2023	4.320.409	-2,28%	37,45	36,66	37,315	36,89
13-07-2023	4.888.722	-0,45%	37,90	37,485	38,57	37,75
12-07-2023	4.029.600	1,07%	37,90	37,64	38,31	37,92
11-07-2023	6.177.156	4,22%	36,31	36,22	37,75	37,52
10-07-2023	3.808.339	1,18%	35,285	35,29	36,16	36,00
07-07-2023	5.998.719	7,79%	33,93	32,82	35,77	35,58
06-07-2023	2.207.630	-0,57%	33,93	32,35	33,345	33,01
05-07-2023	2.581.974	-1,28%	33,93	33,00	33,91	33,20
04-07-2023	1.764.376	2,03%	33,27	32,975	34,00	33,66
03-07-2023	1.764.372	2,00%	33,27	32,975	34,00	33,65
30-06-2023	2.923.597	-0,63%	33,41	32,96	33,49	32,98
29-06-2023	3.660.507	1,94%	32,63	32,28	33,22	33,19
28-06-2023	2.712.567	0,43%	32,35	31,75	32,805	32,56
27-06-2023	3.700.199	2,37%	31,66	31,365	32,515	32,42
26-06-2023	2.375.075	2,53%	31,17	31,11	31,9988	31,67
23-06-2023	3.863.466	-1,22%	31,48	30,05	30,935	30,89
22-06-2023	2.295.496	-2,04%	31,48	30,87	31,53	31,27
21-06-2023	3.261.997	1,40%	31,275	31,09	32,44	31,92
20-06-2023	3.176.539	-3,38%	32,20	31,26	32,28	31,48
19-06-2023	2.408.370	-0,40%	32,15	32,32	32,925	32,58
16-06-2023	2.408.370	-0,40%	32,15	32,32	32,925	32,58
15-06-2023	2.595.001	2,06%	32,15	32,12	32,94	32,71
14-06-2023	2.995.141	-1,41%	33,09	31,7862	33,25	32,24
13-06-2023	4.286.288	3,06%	31,62	32,20	33,615	32,70
12-06-2023	2.534.219	-1,89%	31,62	31,52	32,33	31,73
09-06-2023	2.649.530	0,59%	32,13	31,94	32,7699	32,34
08-06-2023	2.745.164	-1,23%	32,70	31,63	32,79	32,15
07-06-2023	5.093.290	4,23%	31,42	31,312	32,6999	32,55
06-06-2023	3.071.679	0,74%	30,36	30,35	31,395	31,23
05-06-2023	3.664.211	-1,52%	32,37	30,895	32,37	31,16
02-06-2023	4.894.950	5,47%	28,74	30,515	32,125	31,64
01-06-2023	4.198.824	4,71%	28,74	28,73	30,25	30,00
31-05-2023	4.091.421	-1,56%	30,59	29,12	29,82	28,65
30-05-2023	4.091.421	-1,56%	30,59	29,12	29,82	29,73
29-05-2023	3.863.738	-0,40%	30,59	29,825	30,76	30,20
26-05-2023	3.863.738	-0,40%	30,59	29,825	30,76	30,20
25-05-2023	3.662.519	-1,62%	30,80	29,955	30,58	30,32
24-05-2023	4.839.586	0,79%	30,80	30,53	31,285	30,82
23-05-2023	3.633.504	1,19%	30,41	30,045	30,765	30,58
22-05-2023	3.726.984	0,17%	28,66	29,80	30,53	30,22