SLB N.V. (BVMF:SLBG34)
Brazil · Delayed Price · Currency is BRL 147.42
+9.52 (6.90%)
At close: Aug 28, 2026
BVMF:SLBG34 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 26, 2026 | 137.90 | 138.18 | 137.90 | 137.90 | 137.90 | 0.20% | 3 |
| Aug 25, 2026 | 139.30 | 139.59 | 136.59 | 137.62 | 137.62 | -0.20% | 1,035 |
| Aug 24, 2026 | 136.08 | 137.90 | 135.80 | 137.90 | 137.90 | -0.40% | 13 |
| Aug 21, 2026 | 138.32 | 138.46 | 137.20 | 138.46 | 138.46 | -1.00% | 49 |
| Aug 20, 2026 | 140.16 | 140.67 | 139.86 | 139.86 | 139.86 | 1.73% | 3 |
| Aug 19, 2026 | 138.60 | 138.60 | 137.34 | 137.48 | 137.48 | -0.91% | 796 |
| Aug 18, 2026 | 142.00 | 142.00 | 138.46 | 138.74 | 138.74 | -0.60% | 103 |
| Aug 17, 2026 | 139.18 | 139.58 | 138.04 | 139.58 | 139.58 | -0.89% | 60 |
| Aug 14, 2026 | 139.86 | 140.84 | 139.86 | 140.84 | 140.84 | 4.03% | 46 |
| Aug 13, 2026 | 134.54 | 136.08 | 133.74 | 135.38 | 135.38 | -2.03% | 38 |
| Aug 11, 2026 | 136.90 | 138.74 | 136.78 | 138.18 | 138.18 | 2.51% | 61 |
| Aug 10, 2026 | 131.82 | 134.80 | 131.82 | 134.80 | 134.80 | 1.86% | 11 |
| Aug 6, 2026 | 129.87 | 133.63 | 129.87 | 132.34 | 132.34 | 2.31% | 76 |
| Aug 5, 2026 | 129.09 | 129.61 | 128.44 | 129.35 | 129.35 | -0.41% | 49 |
| Aug 4, 2026 | 129.88 | 129.88 | 129.88 | 129.88 | 129.88 | 3.85% | 1 |
| Aug 3, 2026 | 124.10 | 126.10 | 122.33 | 125.06 | 125.06 | 0.73% | 193 |
| Jul 30, 2026 | 125.00 | 125.00 | 122.59 | 124.15 | 124.15 | -2.04% | 232 |
| Jul 29, 2026 | 130.79 | 130.79 | 126.74 | 126.74 | 126.74 | -0.93% | 12 |
| Jul 28, 2026 | 131.95 | 133.12 | 127.93 | 127.93 | 127.93 | -4.14% | 111 |
| Jul 27, 2026 | 131.04 | 134.80 | 131.04 | 133.45 | 133.45 | 0.82% | 267 |
| Jul 24, 2026 | 126.03 | 132.37 | 126.03 | 132.37 | 132.37 | 9.87% | 107 |
| Jul 23, 2026 | 122.64 | 123.48 | 120.48 | 120.48 | 120.48 | 0.20% | 21 |
| Jul 22, 2026 | 119.88 | 120.24 | 119.88 | 120.24 | 120.24 | 2.14% | 13 |
| Jul 21, 2026 | 116.98 | 117.72 | 115.68 | 117.72 | 117.72 | -0.47% | 179 |
| Jul 20, 2026 | 118.28 | 118.28 | 118.28 | 118.28 | 118.28 | -1.68% | 10 |
| Jul 17, 2026 | 119.81 | 121.06 | 118.96 | 120.30 | 120.30 | 0.26% | 62 |
| Jul 16, 2026 | 121.32 | 121.44 | 119.99 | 119.99 | 119.99 | -0.21% | 24 |
| Jul 15, 2026 | 121.19 | 121.19 | 118.80 | 120.24 | 120.24 | -0.29% | 33 |
| Jul 14, 2026 | 122.24 | 122.24 | 120.12 | 120.59 | 120.59 | -1.59% | 27 |
| Jul 13, 2026 | 123.38 | 124.44 | 122.04 | 122.54 | 122.54 | 0.31% | 70 |
| Jul 10, 2026 | 121.67 | 122.48 | 121.67 | 122.16 | 122.16 | 2.94% | 70 |
| Jul 7, 2026 | 118.56 | 119.64 | 118.20 | 118.67 | 118.67 | 0.40% | 34 |
| Jul 6, 2026 | 118.32 | 118.88 | 117.72 | 118.20 | 118.20 | 0.04% | 32 |
| Jul 3, 2026 | 118.15 | 118.15 | 118.15 | 118.15 | 118.15 | 1.20% | 28 |
| Jul 2, 2026 | 117.18 | 117.18 | 116.75 | 116.75 | 116.75 | -1.62% | 87 |
| Jul 1, 2026 | 119.50 | 119.98 | 117.47 | 118.67 | 118.67 | -1.27% | 314 |
| Jun 30, 2026 | 120.40 | 120.59 | 119.99 | 120.20 | 120.20 | -0.24% | 11 |
| Jun 29, 2026 | 121.44 | 121.44 | 120.49 | 120.49 | 120.49 | -0.78% | 29 |
| Jun 26, 2026 | 121.80 | 122.40 | 120.84 | 121.44 | 121.44 | -0.21% | 24 |
| Jun 25, 2026 | 122.17 | 123.11 | 121.69 | 121.69 | 121.69 | -0.32% | 27 |
| Jun 24, 2026 | 122.08 | 122.08 | 122.08 | 122.08 | 122.08 | -1.52% | 5 |
| Jun 23, 2026 | 123.72 | 124.44 | 122.64 | 123.96 | 123.96 | 1.57% | 29 |
| Jun 22, 2026 | 125.16 | 125.16 | 121.68 | 122.04 | 122.04 | -2.50% | 155 |
| Jun 19, 2026 | 125.17 | 125.17 | 125.17 | 125.17 | 125.17 | 0.94% | 10 |
| Jun 18, 2026 | 126.30 | 126.36 | 124.01 | 124.01 | 124.01 | -3.51% | 1,017 |
| Jun 17, 2026 | 133.78 | 133.78 | 128.52 | 128.52 | 128.52 | -5.55% | 10,183 |
| Jun 16, 2026 | 133.67 | 138.04 | 133.67 | 136.07 | 136.07 | -0.24% | 98 |
| Jun 15, 2026 | 139.02 | 139.02 | 136.22 | 136.40 | 136.40 | -4.49% | 54 |
| Jun 12, 2026 | 143.91 | 144.34 | 142.81 | 142.81 | 142.81 | 0.49% | 45 |
| Jun 11, 2026 | 143.08 | 143.51 | 142.11 | 142.11 | 142.11 | -1.21% | 15 |