Schlumberger Limited (BVMF:SLBG34)
Brazil · Delayed Price · Currency is BRL 92.22
-0.93 (-1.00%)
At close: Oct 3, 2025
Schlumberger Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 10, 2025 | 88.95 | 88.95 | 87.57 | 87.57 | 87.57 | -1.87% | 648 |
| Oct 9, 2025 | 90.08 | 90.08 | 88.90 | 89.24 | 89.24 | -3.55% | 104 |
| Oct 8, 2025 | 92.52 | 92.52 | 92.52 | 92.52 | 92.52 | - | - |
| Oct 7, 2025 | 91.71 | 92.52 | 91.71 | 92.52 | 92.52 | 0.35% | 22 |
| Oct 6, 2025 | 92.20 | 92.20 | 92.20 | 92.20 | 92.20 | -0.02% | 1 |
| Oct 3, 2025 | 91.91 | 92.22 | 91.91 | 92.22 | 92.22 | -1.00% | 10 |
| Oct 2, 2025 | 93.15 | 93.15 | 93.15 | 93.15 | 93.15 | - | - |
| Oct 1, 2025 | 92.01 | 93.15 | 92.01 | 93.15 | 93.15 | 2.37% | 114 |
| Sep 30, 2025 | 91.62 | 91.62 | 89.00 | 90.99 | 90.99 | -4.32% | 41 |
| Sep 29, 2025 | 95.10 | 95.10 | 95.10 | 95.10 | 95.10 | - | - |
| Sep 26, 2025 | 93.51 | 95.76 | 93.51 | 95.10 | 95.10 | 2.79% | 36 |
| Sep 25, 2025 | 92.88 | 92.88 | 92.52 | 92.52 | 92.52 | 0.69% | 7 |
| Sep 24, 2025 | 91.89 | 91.89 | 91.89 | 91.89 | 91.89 | - | - |
| Sep 23, 2025 | 90.01 | 91.89 | 89.91 | 91.89 | 91.89 | 2.09% | 3 |
| Sep 22, 2025 | 90.70 | 90.70 | 90.01 | 90.01 | 90.01 | -0.68% | 26 |
| Sep 19, 2025 | 91.53 | 91.53 | 90.63 | 90.63 | 90.63 | -0.13% | 90 |
| Sep 18, 2025 | 92.00 | 92.00 | 90.75 | 90.75 | 90.75 | -1.47% | 12 |
| Sep 17, 2025 | 94.45 | 94.45 | 92.10 | 92.10 | 92.10 | -1.51% | 8 |
| Sep 16, 2025 | 93.51 | 93.51 | 93.51 | 93.51 | 93.51 | - | 200 |
| Sep 15, 2025 | 95.50 | 95.50 | 93.51 | 93.51 | 93.51 | -2.08% | 89 |
| Sep 12, 2025 | 95.50 | 95.50 | 95.50 | 95.50 | 95.50 | -1.75% | 5 |
| Sep 11, 2025 | 97.20 | 97.20 | 97.20 | 97.20 | 97.20 | - | - |
| Sep 10, 2025 | 97.20 | 97.20 | 97.20 | 97.20 | 97.20 | -0.10% | 4 |
| Sep 9, 2025 | 97.30 | 97.30 | 97.30 | 97.30 | 97.30 | 0.46% | 1 |
| Sep 8, 2025 | 96.85 | 96.85 | 96.85 | 96.85 | 96.85 | - | - |
| Sep 5, 2025 | 96.90 | 96.90 | 96.85 | 96.85 | 96.85 | -0.92% | 9 |
| Sep 4, 2025 | 97.06 | 98.06 | 95.27 | 97.75 | 97.75 | -1.96% | 101 |
| Sep 3, 2025 | 99.70 | 99.70 | 99.70 | 99.70 | 99.70 | - | - |
| Sep 2, 2025 | 105.00 | 105.00 | 98.90 | 99.70 | 98.91 | -5.06% | 58 |
| Sep 1, 2025 | 105.01 | 105.01 | 105.01 | 105.01 | 104.18 | 1.20% | 1 |
| Aug 29, 2025 | 99.10 | 105.49 | 99.10 | 103.76 | 103.02 | 8.54% | 395 |
| Aug 26, 2025 | 95.62 | 95.62 | 95.34 | 95.60 | 94.92 | -1.14% | 112 |
| Aug 25, 2025 | 97.72 | 97.72 | 96.10 | 96.70 | 96.01 | -0.05% | 63 |
| Aug 22, 2025 | 91.11 | 96.75 | 91.11 | 96.75 | 96.06 | 4.07% | 69 |
| Aug 21, 2025 | 91.88 | 92.97 | 91.88 | 92.97 | 92.31 | 1.47% | 24 |
| Aug 20, 2025 | 91.62 | 91.62 | 91.62 | 91.62 | 90.97 | 1.90% | 1 |
| Aug 15, 2025 | 89.87 | 89.91 | 89.87 | 89.91 | 89.27 | 0.81% | 21 |
| Aug 14, 2025 | 88.38 | 89.19 | 88.38 | 89.19 | 88.56 | 0.51% | 160 |
| Aug 12, 2025 | 88.74 | 88.74 | 88.74 | 88.74 | 88.11 | -0.01% | 4 |
| Aug 11, 2025 | 88.92 | 88.92 | 88.75 | 88.75 | 88.12 | 0.02% | 52 |
| Aug 8, 2025 | 89.94 | 89.94 | 88.60 | 88.73 | 88.10 | -0.48% | 76 |
| Aug 7, 2025 | 89.82 | 89.82 | 89.16 | 89.16 | 88.53 | -0.73% | 89 |
| Aug 6, 2025 | 92.83 | 92.83 | 89.82 | 89.82 | 89.18 | -0.60% | 226 |
| Aug 4, 2025 | 90.00 | 90.36 | 90.00 | 90.36 | 89.72 | 0.40% | 4 |
| Aug 1, 2025 | 93.60 | 93.60 | 90.00 | 90.00 | 89.36 | -5.06% | 49 |
| Jul 31, 2025 | 95.40 | 95.40 | 94.80 | 94.80 | 94.13 | -0.37% | 4 |
| Jul 30, 2025 | 97.80 | 97.80 | 95.15 | 95.15 | 94.47 | -2.81% | 146 |
| Jul 29, 2025 | 100.20 | 100.20 | 97.90 | 97.90 | 97.20 | -2.78% | 423 |
| Jul 28, 2025 | 100.79 | 101.20 | 100.10 | 100.70 | 99.98 | 3.39% | 160 |
| Jul 24, 2025 | 96.90 | 97.90 | 96.90 | 97.40 | 96.71 | 0.67% | 192 |