Schlumberger Limited (BVMF:SLBG34)
Brazil · Delayed Price · Currency is BRL 92.10
-1.41 (-1.51%)
At close: Sep 16, 2025
Schlumberger Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 17, 2025 | 94.45 | 94.45 | 92.10 | 92.10 | - | -1.51% | 8 |
| Sep 16, 2025 | 93.51 | 93.51 | 93.51 | 93.51 | - | - | 200 |
| Sep 15, 2025 | 95.50 | 95.50 | 93.51 | 93.51 | - | -2.08% | 89 |
| Sep 12, 2025 | 95.50 | 95.50 | 95.50 | 95.50 | - | -1.75% | 5 |
| Sep 11, 2025 | 97.20 | 97.20 | 97.20 | 97.20 | - | - | - |
| Sep 10, 2025 | 97.20 | 97.20 | 97.20 | 97.20 | - | -0.10% | 4 |
| Sep 9, 2025 | 97.30 | 97.30 | 97.30 | 97.30 | - | 0.46% | 1 |
| Sep 8, 2025 | 96.85 | 96.85 | 96.85 | 96.85 | - | - | - |
| Sep 5, 2025 | 96.90 | 96.90 | 96.85 | 96.85 | - | -0.92% | 9 |
| Sep 4, 2025 | 97.06 | 98.06 | 95.27 | 97.75 | - | -1.96% | 101 |
| Sep 3, 2025 | 99.70 | 99.70 | 99.70 | 99.70 | - | - | - |
| Sep 2, 2025 | 105.00 | 105.00 | 98.90 | 99.70 | - | -5.06% | 58 |
| Sep 1, 2025 | 105.01 | 105.01 | 105.01 | 105.01 | - | 1.20% | 1 |
| Aug 29, 2025 | 99.10 | 105.49 | 99.10 | 103.76 | - | 8.54% | 436 |
| Aug 28, 2025 | 95.60 | 95.60 | 95.60 | 95.60 | - | - | - |
| Aug 27, 2025 | 95.60 | 95.60 | 95.60 | 95.60 | - | - | 112 |
| Aug 26, 2025 | 95.62 | 95.62 | 95.34 | 95.60 | - | -1.14% | 112 |
| Aug 25, 2025 | 97.72 | 97.72 | 96.10 | 96.70 | - | -0.05% | 63 |
| Aug 22, 2025 | 91.11 | 96.75 | 91.11 | 96.75 | - | 4.07% | 69 |
| Aug 21, 2025 | 91.88 | 92.97 | 91.88 | 92.97 | - | 1.47% | 24 |
| Aug 20, 2025 | 91.62 | 91.62 | 91.62 | 91.62 | - | 1.90% | 1 |
| Aug 19, 2025 | 89.91 | 89.91 | 89.91 | 89.91 | - | - | - |
| Aug 18, 2025 | 89.91 | 89.91 | 89.91 | 89.91 | - | - | - |
| Aug 15, 2025 | 89.87 | 89.91 | 89.87 | 89.91 | - | 0.81% | 21 |
| Aug 14, 2025 | 88.38 | 89.19 | 88.38 | 89.19 | - | 0.51% | 160 |
| Aug 13, 2025 | 88.74 | 88.74 | 88.74 | 88.74 | - | - | - |
| Aug 12, 2025 | 88.74 | 88.74 | 88.74 | 88.74 | - | -0.01% | 4 |
| Aug 11, 2025 | 88.92 | 88.92 | 88.75 | 88.75 | - | 0.02% | 52 |
| Aug 8, 2025 | 89.94 | 89.94 | 88.60 | 88.73 | - | -0.48% | 76 |
| Aug 7, 2025 | 89.82 | 89.82 | 89.16 | 89.16 | - | -0.73% | 89 |
| Aug 6, 2025 | 92.83 | 92.83 | 89.82 | 89.82 | - | -0.60% | 226 |
| Aug 5, 2025 | 90.36 | 90.36 | 90.36 | 90.36 | - | - | - |
| Aug 4, 2025 | 90.00 | 90.36 | 90.00 | 90.36 | - | -0.70% | 4 |
| Aug 1, 2025 | 93.60 | 93.60 | 91.00 | 91.00 | - | -4.01% | 49 |
| Jul 31, 2025 | 95.40 | 95.40 | 94.80 | 94.80 | - | -0.37% | 4 |
| Jul 30, 2025 | 97.80 | 97.80 | 95.15 | 95.15 | - | -2.81% | 146 |
| Jul 29, 2025 | 100.20 | 100.20 | 97.90 | 97.90 | - | -2.78% | 423 |
| Jul 28, 2025 | 100.79 | 101.20 | 100.10 | 100.70 | - | 3.39% | 160 |
| Jul 25, 2025 | 97.40 | 97.40 | 97.40 | 97.40 | - | - | - |
| Jul 24, 2025 | 96.90 | 97.90 | 96.90 | 97.40 | - | 0.67% | 192 |
| Jul 23, 2025 | 96.75 | 96.75 | 96.75 | 96.75 | - | 2.97% | 20 |
| Jul 22, 2025 | 93.96 | 93.96 | 93.96 | 93.96 | - | -0.48% | 8 |
| Jul 21, 2025 | 95.13 | 95.13 | 94.41 | 94.41 | - | 1.65% | 110 |
| Jul 18, 2025 | 94.04 | 94.04 | 92.87 | 92.88 | - | -3.75% | 35 |
| Jul 17, 2025 | 96.50 | 96.50 | 96.50 | 96.50 | - | - | 30 |
| Jul 16, 2025 | 96.74 | 96.74 | 96.25 | 96.50 | - | -2.92% | 47 |
| Jul 15, 2025 | 100.80 | 100.80 | 99.40 | 99.40 | - | -1.88% | 7 |
| Jul 14, 2025 | 101.30 | 101.30 | 101.30 | 101.30 | - | -3.29% | 142 |
| Jul 11, 2025 | 101.90 | 104.75 | 101.90 | 104.75 | - | 2.29% | 1,530 |
| Jul 10, 2025 | 99.98 | 102.64 | 99.98 | 102.40 | - | 7.28% | 37 |