Halliburton Company (HAL)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 >
29/12/2022	2.079.823	2,08%	37,96	37,69	39,09	38,87
28/12/2022	2.825.861	-3,03%	39,17	37,745	39,185	38,08
27/12/2022	2.598.080	0,46%	39,29	38,88	39,73	39,27
23/12/2022	1.097.954	2,50%	38,18	37,815	38,70	38,48
22/12/2022	3.731.689	-2,82%	38,695	36,68	38,79	37,54
21/12/2022	3.307.789	3,23%	37,96	37,48	38,73	38,63
20/12/2022	4.275.433	3,77%	36,16	36,06	37,76	37,42
19/12/2022	1.986.262	0,78%	36,11	35,655	36,67	36,13
16/12/2022	4.043.131	-2,29%	35,67	35,27	36,11	35,85
15/12/2022	3.095.186	0,38%	36,44	35,7132	36,77	36,69
14/12/2022	4.297.106	-1,22%	37,21	35,905	37,35	36,55
13/12/2022	6.827.960	7,87%	35,27	35,21	37,1799	37,00
12/12/2022	4.218.943	3,91%	33,20	33,00	34,65	34,30
09/12/2022	6.039.803	-5,28%	34,96	32,97	35,44	33,03
08/12/2022	4.218.155	-0,51%	36,15	34,615	36,29	34,87
07/12/2022	6.252.068	-2,86%	36,25	34,85	36,66	35,05
06/12/2022	17.123.860	-1,68%	36,78	35,94	37,73	36,20
05/12/2022	17.991.547	-5,35%	39,48	36,355	39,76	36,82
02/12/2022	12.351.752	0,29%	37,53	37,50	39,255	38,0015
01/12/2022	11.150.183	0,00%	36,50	37,871	38,87	37,89
30/11/2022	17.170.746	1,96%	36,50	36,92	37,93	37,89
29/11/2022	13.142.356	3,57%	36,50	36,33	37,3599	37,16
28/11/2022	13.821.893	-1,31%	36,15	34,685	36,53	35,885
25/11/2022	4.662.570	-0,68%	36,15	36,12	36,79	36,31
24/11/2022	12.805.193	-2,38%	36,47	36,04	37,29	36,56
23/11/2022	12.805.193	-2,38%	36,47	36,04	37,29	36,56
22/11/2022	20.351.091	3,65%	36,47	36,66	37,85	37,45
21/11/2022	25.467.315	-1,58%	36,47	33,395	36,16	36,13
18/11/2022	13.981.514	-2,03%	36,47	35,35	36,76	36,71
17/11/2022	12.630.564	-1,00%	37,08	36,415	37,4663	37,47
16/11/2022	9.213.378	-2,72%	38,28	37,6324	38,74	37,85
15/11/2022	12.437.764	2,38%	38,28	37,74	39,18	38,955
14/11/2022	3.451.023	-1,78%	38,71	37,775	38,90	38,05
11/11/2022	3.239.536	2,46%	38,71	38,42	39,855	38,74
10/11/2022	3.016.914	2,72%	38,71	36,89	38,0776	37,81
09/11/2022	4.002.732	-6,58%	38,71	36,66	38,83	36,78
08/11/2022	3.814.053	-0,43%	39,38	38,95	40,00	39,37
07/11/2022	4.680.721	2,66%	38,78	38,72	39,675	39,505
04/11/2022	4.609.185	4,38%	35,46	37,60	38,825	38,475
03/11/2022	3.312.819	2,99%	35,46	35,26	36,94	36,86
02/11/2022	3.396.288	-1,95%	36,305	35,6403	37,04	35,79
01/11/2022	3.996.592	0,22%	35,52	36,435	37,25	36,50
31/10/2022	4.061.623	1,31%	35,52	35,40	36,785	36,42
28/10/2022	4.605.308	-0,88%	36,51	35,09	36,6352	35,95
27/10/2022	6.019.406	-0,58%	35,69	36,08	37,44	36,27
26/10/2022	7.840.708	4,29%	35,69	35,37	37,115	36,48
25/10/2022	9.976.054	1,16%	34,76	34,0929	36,11	34,98
24/10/2022	6.508.462	2,07%	32,00	33,78	34,75	34,58
21/10/2022	6.620.471	7,04%	32,00	31,92	34,145	33,89
20/10/2022	4.239.662	-1,00%	30,38	31,28	32,53	31,64
19/10/2022	4.924.680	4,92%	30,38	30,77	32,07	31,96
18/10/2022	2.901.722	1,55%	30,38	29,61	30,89	30,455
17/10/2022	2.451.171	1,97%	30,215	29,585	30,69	29,99
14/10/2022	4.489.020	-5,30%	30,71	29,39	30,975	29,46
13/10/2022	4.941.813	4,40%	28,71	29,41	31,53	31,11
12/10/2022	2.896.136	0,81%	28,71	28,91	30,035	29,80
11/10/2022	4.075.895	0,03%	28,71	28,71	30,48	29,56
10/10/2022	3.512.543	-3,45%	30,24	29,36	30,91	29,36
07/10/2022	7.776.009	2,28%	30,021	29,37	31,115	30,49
06/10/2022	5.119.275	2,02%	28,83	28,83	30,045	29,83
05/10/2022	6.350.173	3,98%	28,00	27,8601	29,47	29,24
04/10/2022	7.488.827	6,60%	27,05	26,62	28,205	28,12
03/10/2022	3.632.947	7,15%	25,62	25,62	26,52	26,38
30/09/2022	2.611.734	-0,08%	24,40	23,99	24,945	24,62
29/09/2022	3.540.643	-0,38%	24,40	23,815	24,70	24,645
28/09/2022	4.573.354	4,13%	24,18	23,84	24,915	24,74
27/09/2022	5.198.867	1,93%	23,92	23,5325	24,38	23,76
26/09/2022	4.655.460	-5,13%	25,43	23,305	24,59	23,32
23/09/2022	7.142.690	-8,69%	25,43	24,085	25,61	24,58
22/09/2022	2.608.956	-0,59%	27,68	26,81	27,90	26,92
21/09/2022	2.567.289	-1,96%	28,09	27,05	28,375	27,08
20/09/2022	3.433.417	-2,64%	28,065	27,22	28,14	27,62
19/09/2022	3.281.550	0,64%	27,21	27,18	28,495	28,37
16/09/2022	4.414.327	-4,12%	29,02	27,6725	29,02	28,19
15/09/2022	3.128.567	-3,03%	29,55	29,2383	30,035	29,48
14/09/2022	3.281.645	4,29%	29,43	29,58	30,66	30,40
13/09/2022	2.604.137	-2,44%	29,69	28,98	30,5843	29,54
12/09/2022	6.489.158	2,09%	28,89	29,72	30,455	30,28
09/09/2022	3.177.597	4,19%	28,89	29,005	29,805	29,60
08/09/2022	3.093.540	-0,84%	28,89	28,355	29,075	28,44
07/09/2022	4.022.827	-2,78%	28,76	28,37	29,075	28,70
06/09/2022	2.711.274	-1,24%	29,84	29,2086	30,34	29,52
05/09/2022	3.507.108	3,70%	29,84	29,52	30,4775	30,01
02/09/2022	3.507.108	3,70%	29,84	29,52	30,4775	30,01
01/09/2022	3.012.552	-3,95%	29,53	28,68	29,715	28,94
31/08/2022	3.323.206	-0,73%	29,58	29,3966	30,99	30,13
30/08/2022	3.783.088	-4,86%	31,22	30,04	31,36	30,35
29/08/2022	3.043.048	2,57%	31,02	30,9461	32,312	31,90
26/08/2022	2.076.404	-2,42%	31,82	31,07	32,20	31,10
25/08/2022	4.311.966	0,66%	31,925	31,57	32,3384	31,87
24/08/2022	3.806.484	1,36%	31,10	31,02	31,86	31,645
23/08/2022	7.549.213	6,95%	29,81	29,79	31,82	31,22
22/08/2022	3.593.622	-0,68%	29,62	28,11	29,465	29,19
19/08/2022	2.961.961	-1,48%	29,62	29,265	29,7711	29,39
18/08/2022	4.503.923	5,78%	28,77	28,741	29,84	29,83
17/08/2022	6.672.908	-0,04%	27,965	27,465	28,36	28,20
16/08/2022	3.386.976	-0,91%	29,29	27,815	29,10	28,21
15/08/2022	3.255.639	-3,66%	29,29	27,81	28,635	28,47
12/08/2022	3.753.145	-0,07%	29,29	28,80	29,61	29,55
11/08/2022	2.764.248	4,08%	28,25	29,01	29,74	29,57