SLB N.V. (BVMF:SLBG34)
Brazil · Delayed Price · Currency is BRL 125.84
+0.17 (0.14%)
Last updated: Jan 16, 2026, 1:14 PM GMT-3
SLB N.V. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 15, 2026 | 125.67 | 125.67 | 125.67 | 125.67 | 125.67 | -0.84% | 188 |
| Jan 14, 2026 | 126.71 | 128.75 | 126.00 | 126.74 | 126.74 | 3.04% | 618 |
| Jan 13, 2026 | 122.10 | 124.08 | 122.10 | 123.00 | 123.00 | 2.30% | 582 |
| Jan 12, 2026 | 121.51 | 122.63 | 119.64 | 120.24 | 120.24 | 0.03% | 420 |
| Jan 9, 2026 | 120.90 | 120.90 | 120.00 | 120.20 | 120.20 | 1.18% | 134 |
| Jan 8, 2026 | 117.50 | 119.10 | 117.15 | 118.80 | 118.80 | 4.00% | 117 |
| Jan 7, 2026 | 119.10 | 119.63 | 114.23 | 114.23 | 114.23 | -3.15% | 5,146 |
| Jan 6, 2026 | 120.98 | 120.98 | 117.47 | 117.95 | 117.95 | -1.53% | 402 |
| Jan 5, 2026 | 118.00 | 121.50 | 117.04 | 119.78 | 119.78 | 13.01% | 362 |
| Dec 29, 2025 | 106.00 | 106.00 | 105.99 | 105.99 | 105.99 | 1.61% | 7 |
| Dec 26, 2025 | 104.31 | 104.31 | 104.31 | 104.31 | 104.31 | -1.23% | 115 |
| Dec 23, 2025 | 105.16 | 105.61 | 105.16 | 105.61 | 105.61 | 3.01% | 3 |
| Dec 16, 2025 | 102.52 | 102.52 | 102.52 | 102.52 | 102.52 | -4.51% | 6 |
| Dec 12, 2025 | 107.36 | 107.36 | 107.36 | 107.36 | 107.36 | -2.20% | 12 |
| Dec 11, 2025 | 109.01 | 109.87 | 109.01 | 109.78 | 109.78 | 0.71% | 29 |
| Dec 10, 2025 | 107.09 | 109.15 | 106.91 | 109.01 | 109.01 | 5.43% | 33 |
| Dec 8, 2025 | 104.00 | 104.00 | 103.40 | 103.40 | 103.40 | -2.48% | 39 |
| Dec 5, 2025 | 100.80 | 106.03 | 100.80 | 106.03 | 106.03 | 4.98% | 342 |
| Dec 4, 2025 | 100.00 | 101.00 | 100.00 | 101.00 | 101.00 | 1.00% | 24 |
| Dec 3, 2025 | 96.00 | 100.00 | 96.00 | 100.00 | 100.00 | 4.30% | 68 |
| Dec 1, 2025 | 95.88 | 95.88 | 95.88 | 95.88 | 95.15 | 2.53% | 22 |
| Nov 27, 2025 | 93.51 | 93.51 | 93.51 | 93.51 | 92.79 | -1.84% | 1 |
| Nov 26, 2025 | 95.10 | 95.89 | 95.10 | 95.26 | 94.53 | -0.88% | 504 |
| Nov 25, 2025 | 93.51 | 96.30 | 93.51 | 96.11 | 95.37 | 0.37% | 3 |
| Nov 21, 2025 | 94.83 | 95.76 | 94.00 | 95.76 | 95.03 | 0.98% | 1,044 |
| Nov 18, 2025 | 94.83 | 94.83 | 94.83 | 94.83 | 94.10 | -3.23% | 1 |
| Nov 17, 2025 | 98.00 | 98.00 | 98.00 | 98.00 | 97.25 | 0.10% | 180 |
| Nov 14, 2025 | 97.71 | 98.49 | 97.70 | 97.90 | 97.15 | 1.98% | 445 |
| Nov 13, 2025 | 96.09 | 96.39 | 96.00 | 96.00 | 95.27 | -4.00% | 191 |
| Nov 11, 2025 | 100.00 | 100.00 | 100.00 | 100.00 | 99.23 | 3.19% | 23 |
| Nov 10, 2025 | 96.91 | 96.91 | 96.91 | 96.91 | 96.17 | -0.07% | 1 |
| Nov 7, 2025 | 96.98 | 96.98 | 96.98 | 96.98 | 96.24 | -1.94% | 126 |
| Nov 5, 2025 | 98.90 | 98.90 | 98.90 | 98.90 | 98.14 | 1.75% | 50 |
| Nov 4, 2025 | 97.20 | 97.20 | 97.20 | 97.20 | 96.46 | -2.21% | 55 |
| Nov 3, 2025 | 99.09 | 99.40 | 99.09 | 99.40 | 98.64 | 0.31% | 2 |
| Oct 30, 2025 | 98.41 | 99.09 | 98.41 | 99.09 | 98.33 | 1.11% | 31 |
| Oct 29, 2025 | 98.00 | 98.00 | 98.00 | 98.00 | 97.25 | 1.02% | 10 |
| Oct 28, 2025 | 97.01 | 97.01 | 97.01 | 97.01 | 96.27 | - | 40 |
| Oct 27, 2025 | 97.01 | 97.01 | 97.01 | 97.01 | 96.27 | -0.72% | 1 |
| Oct 24, 2025 | 98.20 | 98.20 | 97.71 | 97.71 | 96.96 | 4.48% | 67 |
| Oct 23, 2025 | 95.67 | 97.06 | 93.52 | 93.52 | 92.80 | 0.20% | 37 |
| Oct 22, 2025 | 90.30 | 93.51 | 90.30 | 93.33 | 92.62 | 3.36% | 47 |
| Oct 21, 2025 | 90.08 | 90.50 | 90.08 | 90.30 | 89.61 | 3.97% | 37 |
| Oct 17, 2025 | 90.08 | 90.08 | 86.78 | 86.85 | 86.19 | -1.98% | 151 |
| Oct 16, 2025 | 88.60 | 88.60 | 88.60 | 88.60 | 87.92 | -0.06% | 10 |
| Oct 15, 2025 | 88.65 | 88.65 | 88.65 | 88.65 | 87.97 | -0.69% | 10 |
| Oct 14, 2025 | 88.10 | 89.27 | 88.10 | 89.27 | 88.59 | 1.94% | 529 |
| Oct 13, 2025 | 86.77 | 87.57 | 86.77 | 87.57 | 86.90 | - | 28 |
| Oct 10, 2025 | 88.95 | 88.95 | 87.57 | 87.57 | 86.90 | -1.87% | 648 |
| Oct 9, 2025 | 90.08 | 90.08 | 88.90 | 89.24 | 88.56 | -3.55% | 104 |