SLB N.V. (BVMF:SLBG34)
Brazil · Delayed Price · Currency is BRL 144.90
+1.80 (1.26%)
Last updated: May 20, 2026, 12:59 PM GMT-3
BVMF:SLBG34 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 19, 2026 | 144.00 | 144.00 | 142.80 | 143.10 | 143.10 | 0.41% | 21 |
| May 18, 2026 | 139.71 | 144.47 | 139.71 | 142.52 | 142.52 | 1.70% | 73 |
| May 15, 2026 | 140.29 | 140.84 | 139.86 | 140.14 | 140.14 | 0.90% | 43 |
| May 14, 2026 | 139.02 | 139.16 | 137.49 | 138.89 | 138.89 | 0.51% | 111 |
| May 13, 2026 | 134.96 | 138.32 | 134.82 | 138.18 | 138.18 | 2.11% | 61 |
| May 12, 2026 | 134.85 | 135.33 | 134.16 | 135.33 | 135.33 | 1.36% | 110 |
| May 11, 2026 | 131.70 | 133.51 | 131.44 | 133.51 | 133.51 | 1.68% | 42 |
| May 8, 2026 | 131.16 | 131.94 | 131.05 | 131.30 | 131.30 | 0.31% | 429 |
| May 7, 2026 | 133.00 | 133.00 | 130.08 | 130.90 | 130.90 | -3.60% | 198 |
| May 6, 2026 | 137.21 | 137.21 | 134.27 | 135.79 | 135.79 | -2.32% | 324 |
| May 4, 2026 | 141.74 | 142.24 | 138.87 | 139.01 | 139.01 | -0.34% | 864 |
| Apr 30, 2026 | 139.74 | 139.74 | 139.48 | 139.48 | 139.48 | 0.54% | 4 |
| Apr 29, 2026 | 139.17 | 139.17 | 138.73 | 138.73 | 138.73 | 0.56% | 44 |
| Apr 28, 2026 | 139.85 | 140.43 | 137.96 | 137.96 | 137.96 | 0.14% | 295 |
| Apr 27, 2026 | 142.39 | 142.39 | 137.49 | 137.77 | 137.77 | -2.28% | 364 |
| Apr 24, 2026 | 137.35 | 142.10 | 136.62 | 140.98 | 140.98 | 2.64% | 13,114 |
| Apr 23, 2026 | 136.65 | 137.35 | 135.66 | 137.35 | 137.35 | 1.88% | 40 |
| Apr 22, 2026 | 135.50 | 135.50 | 134.81 | 134.81 | 134.81 | 3.18% | 375 |
| Apr 20, 2026 | 129.97 | 132.47 | 129.96 | 130.65 | 130.65 | -0.70% | 12 |
| Apr 17, 2026 | 129.22 | 131.57 | 129.22 | 131.57 | 131.57 | 1.87% | 3 |
| Apr 16, 2026 | 130.88 | 131.04 | 129.15 | 129.15 | 129.15 | -1.44% | 7 |
| Apr 15, 2026 | 130.43 | 132.07 | 129.50 | 131.04 | 131.04 | 1.94% | 17 |
| Apr 14, 2026 | 127.66 | 129.47 | 127.66 | 128.55 | 128.55 | -1.31% | 34 |
| Apr 13, 2026 | 131.96 | 131.96 | 130.14 | 130.26 | 130.26 | -0.20% | 111 |
| Apr 10, 2026 | 132.21 | 132.21 | 130.26 | 130.52 | 130.52 | -2.05% | 82 |
| Apr 9, 2026 | 127.14 | 134.03 | 127.14 | 133.25 | 133.25 | 0.85% | 17 |
| Apr 8, 2026 | 131.71 | 132.13 | 131.56 | 132.13 | 132.13 | 2.87% | 3 |
| Apr 7, 2026 | 127.79 | 129.61 | 127.66 | 128.44 | 128.44 | 0.41% | 31 |
| Apr 6, 2026 | 126.14 | 128.44 | 126.14 | 127.92 | 127.92 | 0.82% | 5 |
| Apr 2, 2026 | 129.50 | 129.50 | 126.61 | 126.88 | 126.88 | -2.02% | 11 |
| Apr 1, 2026 | 132.02 | 132.16 | 128.24 | 129.50 | 129.50 | -4.44% | 872 |
| Mar 31, 2026 | 135.51 | 135.51 | 135.51 | 135.51 | 135.51 | 0.10% | 3 |
| Mar 30, 2026 | 136.65 | 143.00 | 135.38 | 135.38 | 135.38 | -2.91% | 78 |
| Mar 27, 2026 | 137.64 | 140.00 | 137.64 | 139.44 | 139.44 | 1.31% | 142 |
| Mar 26, 2026 | 135.38 | 138.00 | 135.38 | 137.64 | 137.64 | 1.32% | 41 |
| Mar 25, 2026 | 132.98 | 136.11 | 132.98 | 135.85 | 135.85 | 2.16% | 128 |
| Mar 24, 2026 | 126.99 | 133.78 | 126.99 | 132.98 | 132.98 | 2.62% | 206 |
| Mar 23, 2026 | 124.31 | 129.59 | 124.31 | 129.59 | 129.59 | 4.25% | 44 |
| Mar 20, 2026 | 125.01 | 126.24 | 124.31 | 124.31 | 124.31 | 0.66% | 4,864 |
| Mar 19, 2026 | 124.43 | 124.43 | 123.49 | 123.49 | 123.49 | 2.61% | 21 |
| Mar 18, 2026 | 120.35 | 120.35 | 120.35 | 120.35 | 120.35 | 0.08% | 1 |
| Mar 17, 2026 | 120.25 | 120.25 | 120.25 | 120.25 | 120.25 | 3.04% | 1 |
| Mar 16, 2026 | 117.10 | 117.10 | 116.70 | 116.70 | 116.70 | -0.93% | 3 |
| Mar 13, 2026 | 119.52 | 119.52 | 115.68 | 117.80 | 117.80 | -1.44% | 153 |
| Mar 12, 2026 | 119.52 | 119.52 | 119.52 | 119.52 | 119.52 | -3.87% | 444 |
| Mar 11, 2026 | 123.71 | 124.33 | 123.71 | 124.33 | 124.33 | 1.51% | 12 |
| Mar 10, 2026 | 122.48 | 122.48 | 122.48 | 122.48 | 122.48 | 1.76% | 2,369 |
| Mar 9, 2026 | 119.64 | 120.36 | 119.64 | 120.36 | 120.36 | -3.04% | 6,738 |
| Mar 6, 2026 | 123.89 | 124.14 | 123.89 | 124.14 | 124.14 | -0.14% | 15 |
| Mar 5, 2026 | 126.35 | 126.35 | 122.40 | 124.32 | 124.32 | -1.10% | 6,989 |