SLB N.V. (BVMF:SLBG34)
Brazil · Delayed Price · Currency is BRL 139.48
+0.75 (0.54%)
Last updated: Apr 30, 2026, 11:41 AM GMT-3
BVMF:SLBG34 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 114 |
| 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 |
| Mar 4, 2026 | 128.00 | 128.00 | 124.24 | 125.70 | 125.70 | -2.83% | 122 |
| Mar 3, 2026 | 130.80 | 131.04 | 129.36 | 129.36 | 129.36 | -2.82% | 34 |
| Mar 2, 2026 | 134.99 | 138.25 | 132.86 | 133.12 | 133.12 | 0.29% | 2,403 |
| Feb 27, 2026 | 132.21 | 132.73 | 132.21 | 132.73 | 132.73 | -0.32% | 17 |
| Feb 26, 2026 | 133.16 | 133.16 | 133.16 | 133.16 | 133.16 | - | 9 |
| Feb 24, 2026 | 132.70 | 133.16 | 132.70 | 133.16 | 133.16 | 0.62% | 6 |
| Feb 23, 2026 | 130.77 | 132.34 | 130.77 | 132.34 | 132.34 | 0.69% | 10 |
| Feb 20, 2026 | 135.20 | 135.20 | 131.43 | 131.43 | 131.43 | -2.41% | 13 |
| Feb 19, 2026 | 135.10 | 135.38 | 134.67 | 134.67 | 134.67 | 0.97% | 8 |
| Feb 13, 2026 | 131.56 | 133.60 | 131.56 | 133.38 | 133.38 | -1.05% | 187 |
| Feb 12, 2026 | 134.79 | 134.79 | 134.79 | 134.79 | 134.79 | 2.01% | 1 |
| Feb 10, 2026 | 132.13 | 132.13 | 132.13 | 132.13 | 131.39 | 0.89% | 1 |