B3 · HALI34 · stock
Halliburton Company (HALI34) stock price history
Every B3 trading session of Halliburton Company from Jul 4, 2012 to Sep 25, 2026: 3,537 daily bars, adjusted for splits and dividends, with minute bars from Sep 18, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
HALI34 adjusted close, 2012 to 2026
- R$217.55
- All time high, 2026
- R$217.55
- 52 week high, R$118.12 low
- 3,537
- Daily sessions since 2012
Last updated Sep 25, 2026, the last stored session. Refreshes after each trading day. Full 2012 to 2026 series and minute bars.
HALI34 key facts
- Halliburton Company (HALI34) closed at R$168.30 on Sep 25, 2026 on B3.
- HALI34's all time high close is R$217.55, set on May 21, 2026; its all time low close is R$22.92 on Mar 20, 2020.
- HALI34's 52 week range is R$118.12 to R$217.55.
- HALI34 returned +29.3% over the year to Sep 25, 2026 and +71.4% over five years.
- Over ten years HALI34 returned +45%, +3.8% a year compounded.
- HALI34's deepest drawdown was -86.7% from May 23, 2018 to Mar 20, 2020.
- DataCedar holds 3,537 daily sessions of HALI34 history from Jul 4, 2012 and minute bars from Sep 18, 2026, adjusted for splits and dividends, served by the API under a key.
HALI34 price chart, 2012 to 2026
HALI34 returns
Price return from the last close on or before the window start to Sep 25, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -3.7% |
| 3 months | -6.3% |
| 6 months | -15.8% |
| Year to date | +8.2% |
| 1 year | +29.3% |
| 3 years | -13.0% |
| 5 years | +71.4% |
| 10 years | +44.8% |
| Since Jul 4, 2012 | +248.6% |
| Compound annual growth, 14.2 years | +9.2% |
HALI34 records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- R$217.55 on May 21, 2026
- All time low close
- R$22.92 on Mar 20, 2020
- 52 week high
- R$217.55 on May 21, 2026
- 52 week low
- R$118.12 on Oct 17, 2025
- Deepest drawdown
- -86.7% from May 23, 2018 to Mar 20, 2020, recovered Apr 12, 2022
- Best single session
- +63.2% on Jul 11, 2013
- Worst single session
- -49.8% on Mar 10, 2020
- Volatility, 1 year annualised
- 39.6%
- Sessions closing higher, 1 year
- 28%
- Growth of 1 since 2012
- 3.5×
- Best calendar year
- 2013, +101%
- Worst calendar year
- 2018, -36%
HALI34 price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2012 starts on Jul 4, 2012; 2026 runs to Sep 25, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | R$159.94 | R$217.55 | R$157.45 | R$168.30 | +8.2% | 34.7K | 184 |
| 2025 | R$167.39 | R$177.19 | R$107.68 | R$155.58 | +1.7% | 5.1K | 250 |
| 2024 | R$168.49 | R$200.30 | R$146.16 | R$153.04 | -9.2% | 90.6K | 251 |
| 2023 | R$195.64 | R$210.23 | R$130.58 | R$168.49 | -13.9% | 97.2K | 248 |
| 2022 | R$120.10 | R$196.72 | R$119.38 | R$195.64 | +62.9% | 25.1K | 250 |
| 2021 | R$90.98 | R$136.55 | R$87.70 | R$120.10 | +31.7% | 77.2K | 247 |
| 2020 | R$90.35 | R$95.30 | R$22.49 | R$91.20 | +0.9% | 306.7K | 248 |
| 2019 | R$89.58 | R$106.86 | R$66.72 | R$90.35 | +0.9% | 23.8K | 248 |
| 2018 | R$139.12 | R$172.52 | R$89.58 | R$89.58 | -35.6% | 114.9K | 246 |
| 2017 | R$152.17 | R$152.17 | R$104.44 | R$139.12 | -8.6% | 169.3K | 254 |
| 2016 | R$112.44 | R$152.17 | R$95.94 | R$152.17 | +35.3% | 173.4K | 249 |
| 2015 | R$86.21 | R$129.00 | R$84.69 | R$112.44 | +30.4% | 185.3K | 246 |
| 2014 | R$97.63 | R$131.01 | R$81.09 | R$86.21 | -11.7% | 158.7K | 248 |
| 2013 | R$48.57 | R$97.63 | R$48.57 | R$97.63 | +101.0% | 92.7K | 248 |
| 2012 | R$48.28 | R$48.57 | R$48.28 | R$48.57 | n/a | 2.7K | 120 |
HALI34 monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | R$168.30 | -3.7% |
| August 2026 | R$174.73 | +7.6% |
| July 2026 | R$162.31 | -8.4% |
| June 2026 | R$177.22 | -10.0% |
| May 2026 | R$196.87 | -4.5% |
| April 2026 | R$206.23 | -0.8% |
| March 2026 | R$207.83 | +14.2% |
| February 2026 | R$182.01 | +5.3% |
| January 2026 | R$172.85 | +11.1% |
| December 2025 | R$155.58 | +14.3% |
| November 2025 | R$136.15 | -6.3% |
| October 2025 | R$145.34 | +12.2% |
About the HALI34 data
Daily bars. 3,537 sessions from Jul 4, 2012 to Sep 25, 2026, one row per B3 trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 18, 2026 forward, most recent session Sep 25, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are B3 trading days; minute timestamps are UTC. Prices are in BRL. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Jul 4, 2012, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/HALI34/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on B3
- H2UB34 HubSpot, Inc.
- HABT11 Habitat Ii - Fundo De Investimento Imobiliario
- HAGA3 HAGA S/A Indústria e Comércio
- HAGA4 HAGA S/A Indústria e Comércio
- HAPV3 Hapvida Participações e Investimentos S.A.
- HBCR11 Fundo De Investimento Imobiliario Hbc Renda Urbana
- HBOR3 Helbor Empreendimentos S.A.
- HBRE3 HBR Realty Empreendimentos Imobiliários S.A.
Common questions
HALI34 share price history
