Halliburton Company (HAL)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 > >>
19/05/2023	3.251.321	1,00%	28,66	29,9008	30,4228	30,17
18/05/2023	4.946.859	3,21%	28,66	28,47	29,94	29,87
17/05/2023	4.129.561	3,80%	28,84	27,89	29,165	28,94
16/05/2023	3.584.482	-4,19%	28,84	27,84	29,05	27,88
15/05/2023	2.692.167	1,71%	28,90	28,665	29,475	29,10
12/05/2023	3.972.233	0,42%	28,90	28,42	29,184	28,61
11/05/2023	4.575.330	-3,62%	28,90	28,08	29,095	28,49
10/05/2023	3.856.275	-1,79%	30,35	29,21	30,36	29,56
09/05/2023	3.761.480	0,50%	29,52	29,41	30,44	30,10
08/05/2023	2.172.143	0,37%	30,57	29,9493	30,82	29,99
05/05/2023	3.577.743	2,96%	30,11	29,79	30,295	29,88
04/05/2023	4.126.452	-0,45%	29,09	28,47	29,41	29,02
03/05/2023	3.769.715	-2,38%	29,27	29,085	29,88	29,15
02/05/2023	4.692.673	-8,26%	31,945	29,79	31,99	29,86
01/05/2023	3.829.076	-0,61%	32,32	32,08	32,84	32,55
28/04/2023	3.178.427	2,34%	31,77	31,58	32,93	32,75
27/04/2023	4.335.837	0,88%	31,25	30,79	32,07	32,00
26/04/2023	4.127.121	-4,60%	34,08	31,50	33,30	31,72
25/04/2023	6.455.869	-3,54%	34,08	32,815	34,78	33,25
24/04/2023	4.000.102	3,20%	33,51	33,53	34,8102	34,47
21/04/2023	4.381.203	-1,39%	34,03	33,04	34,04	33,40
20/04/2023	3.184.079	-0,70%	33,60	33,36	33,94	33,87
19/04/2023	3.537.093	0,68%	33,59	33,33	34,22	34,11
18/04/2023	3.349.121	1,32%	33,33	33,22	33,945	33,88
17/04/2023	2.367.807	-0,57%	33,59	33,242	33,91	33,44
14/04/2023	2.732.453	-0,53%	33,93	33,28	34,07	33,63
13/04/2023	2.133.509	0,66%	33,63	33,49	34,11	33,81
12/04/2023	2.680.009	-0,42%	33,26	33,28	34,0299	33,59
11/04/2023	3.112.689	1,93%	33,26	33,09	34,21	33,73
10/04/2023	2.887.782	1,16%	32,92	32,75	33,68	33,09
06/04/2023	2.290.537	-1,06%	33,11	32,51	33,19	32,71
05/04/2023	2.862.366	-0,51%	33,20	32,45	33,39	33,06
04/04/2023	5.057.573	-2,55%	34,225	32,875	34,36	33,23
03/04/2023	10.167.804	7,52%	33,65	33,52	34,69	34,02
31/03/2023	4.375.943	1,87%	31,16	30,755	31,70	31,64
30/03/2023	3.382.392	-0,93%	31,90	30,84	31,89	31,06
29/03/2023	4.195.777	-0,29%	31,61	31,115	31,71	31,20
28/03/2023	3.033.652	2,32%	30,69	30,45	31,45	31,29
27/03/2023	3.905.699	3,31%	30,13	29,395	30,74	30,58
24/03/2023	4.351.641	0,61%	28,73	28,58	29,875	29,60
23/03/2023	4.460.002	-3,41%	30,81	29,105	30,93	29,42
22/03/2023	3.888.643	-4,63%	32,09	30,425	32,1215	30,46
21/03/2023	5.257.665	4,07%	31,66	31,12	32,195	31,94
20/03/2023	5.216.210	2,47%	30,18	30,06	31,125	30,69
17/03/2023	5.426.409	-3,39%	30,52	29,67	30,775	29,95
16/03/2023	6.623.572	1,94%	29,50	29,12	31,11	31,00
15/03/2023	10.046.547	-9,01%	31,82	29,47	31,855	30,41
14/03/2023	3.403.564	0,12%	33,54	32,70	34,51	33,42
13/03/2023	4.921.915	-3,33%	33,57	32,66	34,60	33,38
10/03/2023	3.323.550	-2,92%	35,46	34,355	35,955	34,53
09/03/2023	3.486.521	-4,28%	37,30	35,54	37,65	35,57
08/03/2023	2.099.897	-1,82%	37,65	36,78	38,18	37,16
07/03/2023	1.688.920	-2,60%	38,53	37,7621	38,66	37,85
06/03/2023	1.997.671	-0,08%	38,58	38,2201	38,9175	38,86
03/03/2023	2.379.440	1,30%	37,77	37,75	39,055	38,89
02/03/2023	2.303.925	2,35%	37,27	37,11	38,59	38,39
01/03/2023	2.317.280	3,53%	36,29	36,23	37,66	37,51
28/02/2023	3.605.632	-2,13%	37,43	36,15	37,435	36,23
27/02/2023	2.828.827	0,51%	36,93	36,68	37,415	37,18
24/02/2023	3.709.062	2,10%	35,94	35,28	37,075	36,99
23/02/2023	2.089.777	1,46%	36,46	35,80	36,78	36,23
22/02/2023	2.963.347	-1,90%	36,23	35,43	36,55	35,71
21/02/2023	2.652.841	-0,27%	36,36	36,15	36,83	36,40
20/02/2023	3.443.721	-5,39%	37,88	36,085	37,88	36,50
17/02/2023	3.443.721	-5,39%	37,88	36,085	37,88	36,50
16/02/2023	3.345.686	1,66%	37,83	37,65	39,11	38,58
15/02/2023	3.019.049	-2,59%	38,39	37,32	38,34	37,95
14/02/2023	2.354.919	-0,89%	38,72	38,40	39,62	38,92
13/02/2023	2.887.293	1,69%	38,59	38,16	39,72	39,68
10/02/2023	2.827.895	3,61%	38,07	38,07	39,10	39,02
09/02/2023	5.250.330	-4,12%	39,11	37,37	39,19	37,66
08/02/2023	2.384.578	0,64%	39,21	38,68	39,60	39,28
07/02/2023	2.246.831	1,88%	38,75	38,12	39,185	39,03
06/02/2023	3.453.040	-0,67%	38,48	37,53	38,85	38,31
03/02/2023	5.581.198	0,49%	38,34	37,92	39,46	38,75
02/02/2023	5.574.051	-5,58%	40,57	38,285	40,65	38,56
01/02/2023	6.055.165	-0,92%	40,78	39,80	41,16	40,84
31/01/2023	3.054.933	2,18%	40,275	40,085	41,24	41,22
30/01/2023	3.503.143	-0,44%	40,13	40,0415	40,9625	40,34
27/01/2023	4.586.755	-1,17%	40,83	40,175	41,16	40,52
26/01/2023	3.610.501	2,42%	40,40	39,4994	41,06	41,00
25/01/2023	4.477.219	0,48%	39,61	38,42	40,28	40,03
24/01/2023	5.070.135	-1,80%	40,28	39,18	40,82	39,84
23/01/2023	4.379.207	-0,30%	41,06	40,31	41,259	40,57
20/01/2023	3.799.432	1,39%	40,41	39,95	41,31	40,75
19/01/2023	4.678.665	-1,01%	40,245	39,492	40,80	40,19
18/01/2023	5.336.472	-4,54%	42,99	40,495	43,42	40,60
17/01/2023	4.519.105	-0,31%	42,65	42,005	43,00	42,53
16/01/2023	3.227.794	0,62%	42,10	41,52	42,74	42,43
13/01/2023	3.227.794	0,62%	42,10	41,52	42,74	42,43
12/01/2023	4.304.507	2,54%	41,45	41,38	42,99	42,03
11/01/2023	4.780.798	-0,10%	41,565	40,42	41,6764	40,90
10/01/2023	2.933.774	1,24%	40,59	39,855	41,0797	40,94
09/01/2023	4.827.737	0,57%	40,91	40,27	41,65	40,44
06/01/2023	3.568.203	3,24%	39,42	39,42	40,91	40,21
05/01/2023	2.853.688	1,35%	38,41	38,1656	39,355	38,95
04/01/2023	3.339.444	2,05%	36,91	36,90	38,57	38,43
03/01/2023	3.001.632	-4,30%	39,00	36,985	39,54	37,66
02/01/2023	2.530.871	0,88%	38,66	38,39	39,425	39,21
30/12/2022	2.530.871	0,88%	38,66	38,39	39,425	39,21