Unlock stock picks and a broker-level newsfeed that powers Wall Street.

São Paulo - Delayed Quote BRL

Schlumberger Limited (SLBG34.SA)

95.30
-0.60
(-0.63%)
At close: April 29 at 5:11:00 PM GMT-3
Currency in BRL
Download
Date Open High Low Close Adj Close Volume
Apr 29, 202595.0196.5095.0095.3095.3090
Apr 28, 202598.4098.4095.9095.9095.9025
Apr 25, 202597.00100.7996.4799.0099.00408
Apr 24, 202595.8499.6095.8499.6099.60382
Apr 23, 202597.5397.5396.7496.7496.7419
Apr 22, 2025100.08100.0898.0298.5398.534
Apr 17, 2025102.10102.80102.10102.80102.807
Apr 16, 202599.9099.9099.8099.8099.803
Apr 15, 202597.5199.9097.5199.9099.908
Apr 14, 2025100.79100.7999.5999.5999.5966
Apr 11, 202598.5598.5598.1998.4998.4935
Apr 10, 2025104.98104.9895.0095.0095.00155
Apr 9, 202596.44105.4095.20105.00105.0039
Apr 8, 2025100.79100.7996.7596.7596.75355
Apr 7, 202599.8099.8096.7098.1198.1151
Apr 4, 2025109.87109.87100.01100.01100.0173
Apr 3, 2025114.05114.05110.52110.64110.6429
Apr 2, 2025120.05120.05120.05120.05120.05-
Apr 1, 2025120.05120.05120.05120.05120.053
Mar 31, 2025118.82118.82118.82118.82118.8212
Mar 28, 2025121.68121.68121.68121.68121.68-
Mar 27, 2025121.68121.68121.68121.68121.6885
Mar 26, 2025122.56123.68122.56123.68123.6835
Mar 25, 2025120.36120.36120.36120.36120.364
Mar 24, 2025120.13120.13120.13120.13120.135
Mar 21, 2025116.61117.84116.61117.84117.8425
Mar 20, 2025117.12117.12117.12117.12117.12-
Mar 19, 2025117.70117.70117.12117.12117.12289
Mar 18, 2025117.96117.96117.96117.96117.96-
Mar 17, 2025117.96117.96117.96117.96117.96-
Mar 14, 2025117.96117.96117.96117.96117.962
Mar 13, 2025120.93120.93120.93120.93120.93-
Mar 12, 2025120.93120.93120.93120.93120.93-
Mar 11, 2025120.93120.93120.93120.93120.9310
Mar 10, 2025120.61120.61120.61120.61120.61-
Mar 7, 2025118.72120.61118.72120.61120.6112
Mar 6, 2025114.04114.04114.04114.04114.04-
Mar 5, 2025114.04114.04114.04114.04114.0414
Feb 28, 2025119.32121.32119.32121.32121.3224
Feb 27, 2025119.32119.32119.32119.32119.329
Feb 26, 2025116.38116.38116.38116.38116.3843
Feb 25, 2025118.90118.90118.80118.80118.806
Feb 24, 2025121.92121.92121.92121.92121.92-
Feb 21, 2025121.92121.92121.92121.92121.92-
Feb 20, 2025121.92121.92121.92121.92121.92-
Feb 19, 2025121.92121.92121.92121.92121.92-
Feb 18, 2025123.68123.68121.92121.92121.9212
Feb 17, 2025119.76119.76119.76119.76119.761
Feb 14, 2025119.76119.76119.76119.76119.7640
Feb 13, 2025119.76119.76119.76119.76119.76-
Feb 12, 2025120.00120.00119.76119.76119.7667
Feb 11, 2025118.65118.65118.65118.65118.65-
Feb 10, 2025118.75118.75118.08118.65118.65387
Feb 7, 2025114.05115.61114.05115.61115.6136
Feb 6, 2025118.04118.20114.66115.44115.4460
Feb 5, 2025 0.803557 Dividend
Feb 5, 2025118.81120.99117.45118.04118.0441
Feb 4, 2025123.75123.75117.62118.19117.3912
Feb 3, 2025117.40118.33116.88116.88116.0992
Jan 31, 2025118.79118.79117.40117.40116.60475
Jan 30, 2025123.75123.75123.75123.75122.91-
Jan 29, 2025123.75123.75123.75123.75122.91-
Jan 28, 2025126.33126.33123.75123.75122.9130
Jan 27, 2025123.75123.75123.75123.75122.91-
Jan 24, 2025123.75123.75123.75123.75122.91-
Jan 23, 2025123.75123.75123.75123.75122.916
Jan 22, 2025128.92128.92123.75123.75122.91346
Jan 21, 2025133.92134.03130.44130.44129.551,082
Jan 20, 2025132.59132.59132.59132.59131.69-
Jan 17, 2025127.03134.28125.52132.59131.6972
Jan 16, 2025118.46124.50118.46124.50123.6514
Jan 15, 2025118.46118.46118.46118.46117.65-
Jan 14, 2025118.46118.46118.46118.46117.65-
Jan 13, 2025118.46118.46118.46118.46117.65-
Jan 10, 2025118.16118.92118.16118.46117.657
Jan 9, 2025120.72120.72120.72120.72119.90-
Jan 8, 2025120.72120.72120.72120.72119.90-
Jan 7, 2025118.70120.72118.70120.72119.90103
Jan 6, 2025118.70118.70118.70118.70117.89100
Jan 3, 2025117.72117.72117.72117.72116.922
Jan 2, 2025117.00118.80116.40118.80117.9949
Dec 30, 2024116.76116.76116.40116.40115.613
Dec 27, 2024118.76118.76117.12117.12116.324
Dec 26, 2024113.28113.28113.28113.28112.51-
Dec 23, 2024113.28113.28113.28113.28112.519
Dec 20, 2024113.28113.28113.28113.28112.51-
Dec 19, 2024116.50116.50112.32113.28112.5130
Dec 18, 2024118.72121.25118.72119.52118.7133
Dec 17, 2024120.34120.34118.08118.08117.2845
Dec 16, 2024121.27122.88121.27122.88122.049
Dec 13, 2024121.89122.52121.89122.52121.698
Dec 12, 2024125.50125.50124.00124.00123.1696
Dec 11, 2024125.19125.19125.19125.19124.34-
Dec 10, 2024124.29125.19124.29125.19124.346
Dec 9, 2024124.38126.36124.38126.36125.5035
Dec 6, 2024123.70125.58123.69125.00124.1539
Dec 5, 2024126.75126.75126.75126.75125.8913
Dec 4, 2024130.99130.99130.50130.50129.6160
Dec 3, 2024131.56131.56131.56131.56130.67-
Dec 2, 2024133.85133.85131.17131.56130.6787
Nov 29, 2024131.17132.87131.17131.17130.2811
Nov 28, 2024129.33129.33129.33129.33128.4516
Nov 27, 2024127.14128.72127.14128.72127.84306
Nov 26, 2024127.66127.66126.02126.02125.1637
Nov 25, 2024128.83129.61128.83129.61128.733
Nov 22, 2024129.09129.09128.04128.04127.176
Nov 21, 2024127.40128.91127.40128.44127.5726
Nov 19, 2024123.69124.50123.69124.50123.6531
Nov 18, 2024125.58125.58125.58125.58124.7332
Nov 14, 2024125.06125.45125.06125.45124.603
Nov 13, 2024127.92127.92127.92127.92127.054
Nov 12, 2024128.91128.91128.91128.91128.0310
Nov 11, 2024126.50127.08126.50127.08126.229
Nov 8, 2024123.41125.04123.30124.08123.241,756
Nov 7, 2024122.28123.36122.16123.36122.5232
Nov 6, 2024123.74125.52121.20125.52124.6766
Nov 5, 2024117.72117.72116.28116.28115.4912
Nov 4, 2024117.12117.72117.12117.72116.9214
Nov 1, 2024116.04116.04116.04116.04115.25816
Oct 31, 2024118.54118.54118.54118.54117.731
Oct 30, 2024117.36117.36117.36117.36116.56-
Oct 29, 2024116.65117.36116.65117.36116.564
Oct 28, 2024118.32119.04118.32119.04118.2310
Oct 25, 2024118.83118.92118.56118.92118.11151
Oct 24, 2024121.32121.32117.65117.65116.8527
Oct 23, 2024121.92121.92121.92121.92121.09-
Oct 22, 2024121.92121.92121.92121.92121.09-
Oct 21, 2024121.00122.76120.50121.92121.091,843
Oct 18, 2024119.76119.76119.59119.59118.78161
Oct 17, 2024124.80124.80123.84123.84123.00104
Oct 16, 2024125.32125.32125.32125.32124.47-
Oct 15, 2024125.32125.32125.32125.32124.47-
Oct 14, 2024125.32125.32125.32125.32124.476
Oct 11, 2024125.17126.00125.17126.00125.1420
Oct 10, 2024125.15125.50125.15125.25124.40319
Oct 9, 2024122.80122.80122.80122.80121.975
Oct 8, 2024122.59122.59121.77121.77120.9443
Oct 7, 2024125.00125.00125.00125.00124.15340
Oct 4, 2024124.01124.55123.48123.48122.64449
Oct 3, 2024117.48117.48117.48117.48116.68-
Oct 2, 2024117.48117.48117.48117.48116.68-
Oct 1, 2024116.16118.76116.16117.48116.68434
Sep 30, 2024115.00115.00114.62114.62113.8411
Sep 27, 2024113.98113.98113.98113.98113.21220
Sep 26, 2024113.98113.98113.98113.98113.2113
Sep 25, 2024117.72117.72114.29114.29113.51361
Sep 24, 2024120.12120.12117.84117.96117.16207
Sep 23, 2024116.99119.28116.99119.28118.47508
Sep 20, 2024116.64116.99116.64116.99116.196
Sep 19, 2024116.38116.38116.38116.38115.591
Sep 18, 2024113.30113.30113.00113.00112.23105
Sep 17, 2024113.30113.30113.30113.30112.531,300
Sep 16, 2024110.88111.43110.55111.43110.6735
Sep 13, 2024111.07111.07110.02110.02109.273
Sep 12, 2024112.60112.97111.71111.71110.95903
Sep 11, 2024112.58112.58112.58112.58111.811
Sep 10, 2024113.93118.75110.73118.75117.944
Sep 9, 2024114.84115.28112.80112.80112.036
Sep 6, 2024115.06115.06114.40114.40113.6215
Sep 5, 2024116.50116.50115.19115.19114.4129,702
Sep 4, 2024118.74118.74117.36117.36116.5633
Sep 3, 2024121.80121.80119.27119.27118.46147
Sep 2, 2024121.80121.80121.80121.80120.97-
Aug 30, 2024121.80121.80121.80121.80120.97-
Aug 29, 2024121.80121.80121.80121.80120.97-
Aug 28, 2024121.80121.80121.80121.80120.9743
Aug 27, 2024123.89123.89123.89123.89123.055
Aug 26, 2024122.76122.76122.76122.76121.93-
Aug 23, 2024122.76122.76122.76122.76121.9366
Aug 22, 2024123.36123.98123.36123.74122.90165
Aug 21, 2024121.56121.56121.56121.56120.73-
Aug 20, 2024121.56121.56121.56121.56120.731
Aug 19, 2024122.40123.67121.92122.30121.4747
Aug 16, 2024123.66123.66122.28122.52121.6952
Aug 15, 2024121.68123.67121.68123.67122.8310
Aug 14, 2024118.74118.74118.74118.74117.9312
Aug 13, 2024120.12120.12120.12120.12119.305
Aug 12, 2024120.34121.08120.34121.08120.266
Aug 9, 2024120.00120.36119.28120.36119.5443
Aug 8, 2024121.50121.50121.20121.20120.389
Aug 7, 2024121.56121.56121.56121.56120.731
Aug 6, 2024125.06125.06123.63123.63122.7914
Aug 5, 2024127.79127.79126.49126.49125.63160
Aug 2, 2024130.00130.00127.27127.79126.92139
Aug 1, 2024133.00133.00133.00133.00132.10312
Jul 31, 2024133.51133.51133.51133.51132.60-
Jul 30, 2024136.99136.99133.51133.51132.6020
Jul 29, 2024136.50137.06133.98134.26133.35828
Jul 26, 2024135.94138.74135.94138.74137.8021
Jul 25, 2024135.00137.06135.00137.06136.1331
Jul 24, 2024136.50136.50136.22136.22135.295
Jul 23, 2024137.20137.49137.20137.49136.566,025
Jul 22, 2024138.60139.95137.50137.50136.576,050
Jul 19, 2024133.07140.42133.07138.62137.683,213
Jul 18, 2024135.00135.00135.00135.00134.0851
Jul 17, 2024131.69134.42131.69134.42133.51726
Jul 16, 2024131.89131.89129.87131.69130.791,304
Jul 15, 2024128.85131.62128.85131.62130.731,619
Jul 12, 2024126.10126.10126.10126.10125.2415
Jul 11, 2024125.17125.17125.17125.17124.321,010
Jul 10, 2024121.32122.03121.32122.03121.20522
Jul 9, 2024123.71124.15123.36123.36122.52680
Jul 8, 2024126.52126.52126.10126.10125.2410
Jul 5, 2024130.00130.00126.10126.10125.24913
Jul 4, 2024130.00130.00130.00130.00129.121
Jul 3, 2024131.40131.40131.40131.40130.51-
Jul 2, 2024131.40131.40131.40131.40130.511
Jul 1, 2024131.96131.96130.39131.43130.54162
Jun 28, 2024128.30128.30128.30128.30127.43-
Jun 27, 2024128.30128.30128.30128.30127.43-
Jun 26, 2024130.10130.10128.30128.30127.43812
Jun 25, 2024128.86129.35128.70128.70127.8240
Jun 24, 2024126.55127.69126.55127.69126.821,401
Jun 21, 2024124.44124.44124.44124.44123.59132
Jun 20, 2024120.42124.40120.42124.40123.55953
Jun 19, 2024120.36120.42120.33120.42119.601,700
Jun 18, 2024120.73120.73120.73120.73119.91510
Jun 17, 2024117.96118.68117.96118.32117.52713
Jun 14, 2024114.96115.40114.84115.40114.62335
Jun 13, 2024119.96119.96117.48117.48116.68963
Jun 12, 2024120.09120.09120.09120.09119.27-
Jun 11, 2024120.72120.72120.09120.09119.27572
Jun 10, 2024120.48120.60118.20120.60119.781,320
Jun 7, 2024118.12118.73118.12118.73117.9213
Jun 6, 2024113.63114.29113.63114.29113.512,216
Jun 5, 2024 0.749169 Dividend
Jun 5, 2024114.10114.18112.75113.74112.974,126
Jun 4, 2024114.24114.24114.01114.01112.4918
Jun 3, 2024116.95116.95114.71115.92114.38599
May 31, 2024120.24120.24120.24120.24118.6430
May 29, 2024118.78118.92118.78118.92117.3412
May 28, 2024120.90120.90120.90120.90119.291
May 27, 2024118.80118.80118.80118.80117.22-
May 24, 2024119.40119.40118.80118.80117.2265
May 23, 2024119.56119.56119.56119.56117.97-
May 22, 2024119.64119.64119.56119.56117.971,016
May 21, 2024122.87122.87122.87122.87121.23-
May 20, 2024122.87122.87122.87122.87121.23410
May 17, 2024123.60123.60123.48123.48121.8356
May 16, 2024124.20124.20124.08124.08122.433
May 15, 2024124.40124.40124.40124.40122.74410
May 14, 2024125.06125.06125.06125.06123.39-
May 13, 2024125.06125.06125.06125.06123.392
May 10, 2024124.68124.68124.68124.68123.02178
May 9, 2024120.26120.26120.26120.26118.66-
May 8, 2024120.26120.26120.26120.26118.66-
May 7, 2024120.26120.26120.26120.26118.66-
May 6, 2024120.26120.26120.26120.26118.66-
May 3, 2024121.50121.50120.00120.26118.66954
May 2, 2024122.28128.88121.68128.88127.16467
Apr 30, 2024124.15124.15123.73123.73122.0813
Apr 29, 2024125.83126.23124.80125.18123.511,065