Mercado fechado

Schlumberger Limited (SLB)

NYSE - NYSE Preço Adiado. Moeda em USD.
Adicionar à lista
49,20-0,24 (-0,49%)
No fechamento: 04:00PM EDT
49,06 -0,14 (-0,28%)
Pós-fechamento: 07:59PM EDT
Período:
26 de abr. de 2023 - 26 de abr. de 2024
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em USDBaixar
DataAberturaAltoBaixoFechamento*Fechamento ajustado**Volume
26 de abr. de 202449,3349,6548,9949,2049,208.247.700
25 de abr. de 202449,2849,6348,6649,4449,447.966.900
24 de abr. de 202449,2449,7148,6249,1149,1110.180.400
23 de abr. de 202449,2549,8448,9349,5549,5511.136.300
22 de abr. de 202449,3750,0548,7049,5149,5110.880.000
19 de abr. de 202449,6650,7749,0249,8549,8516.839.600
18 de abr. de 202451,1951,7750,8050,9450,948.422.100
17 de abr. de 202451,5451,9650,7550,8150,817.821.600
16 de abr. de 202451,5051,7050,6951,4151,4110.349.000
15 de abr. de 202452,7052,9151,4551,6751,679.480.000
12 de abr. de 202454,1054,6351,8752,0052,0013.005.100
11 de abr. de 202454,3054,3753,1554,0054,007.522.300
10 de abr. de 202453,8854,5253,3054,2054,208.179.200
09 de abr. de 202454,5054,6153,8754,1754,176.686.500
08 de abr. de 202455,4455,6553,9654,0454,048.975.900
05 de abr. de 202454,5055,2953,9855,0355,0310.008.800
04 de abr. de 202454,8655,0053,9754,2754,2712.040.800
03 de abr. de 202455,2455,3554,2954,8654,8613.255.900
02 de abr. de 202454,9555,2553,1854,6854,6818.540.100
01 de abr. de 202455,1555,4954,4355,2255,224.871.500
28 de mar. de 202455,4255,6954,6854,8154,818.032.400
27 de mar. de 202454,0554,9253,9054,9054,906.995.700
26 de mar. de 202454,3854,6053,9754,0754,075.912.600
25 de mar. de 202454,2954,7454,2054,3154,317.975.300
22 de mar. de 202454,6955,0853,5853,9953,999.009.500
21 de mar. de 202454,4854,8054,3354,4454,446.457.200
20 de mar. de 202454,1254,5753,9254,4054,406.819.300
19 de mar. de 202453,5354,5553,4654,4854,487.467.600
18 de mar. de 202453,2053,6852,7053,4353,435.667.300
15 de mar. de 202452,8053,9252,8052,8752,8716.718.500
14 de mar. de 202452,8053,7252,8053,2353,239.387.200
13 de mar. de 202452,2652,7351,9852,5752,578.861.000
12 de mar. de 202451,8451,8451,0751,5751,576.986.100
11 de mar. de 202450,1251,5850,1251,5351,5310.392.700
08 de mar. de 202450,6950,8250,1850,4050,407.026.500
07 de mar. de 202449,9950,9549,9250,7850,788.501.400
06 de mar. de 202450,5050,5249,6050,0350,037.861.000
05 de mar. de 202449,2150,0449,2149,6649,666.684.300
04 de mar. de 202449,5549,9649,0149,4249,427.684.100
01 de mar. de 202449,0049,7248,8149,3549,357.879.300
29 de fev. de 202448,5748,8848,1348,3348,3312.542.800
28 de fev. de 202448,2448,7447,9548,1648,166.991.600
27 de fev. de 202448,9349,0148,1648,4648,468.009.200
26 de fev. de 202448,7049,0248,4148,5648,565.793.800
23 de fev. de 202448,8849,0748,4248,8248,827.420.700
22 de fev. de 202449,1749,6048,8349,2649,268.047.900
21 de fev. de 202448,7849,2848,5949,2149,219.695.300
20 de fev. de 202448,5148,8948,2648,5248,5210.236.400
16 de fev. de 202448,7048,8948,2648,5748,576.360.500
15 de fev. de 202447,8548,8747,7448,5848,589.901.900
14 de fev. de 202448,0248,0247,2447,7547,759.389.200
13 de fev. de 202448,0648,3047,0047,5847,5811.578.800
12 de fev. de 202447,5548,6247,4748,1448,1413.460.800
09 de fev. de 202447,5747,8546,9147,0847,088.258.300
08 de fev. de 202447,3047,9347,1147,7947,7912.157.800
07 de fev. de 202448,2248,3647,1047,4547,4511.848.000
06 de fev. de 202448,4748,6147,8248,0148,0112.807.900
06 de fev. de 20240.275 Dividendo
05 de fev. de 202448,6949,0848,2448,5548,2718.305.800
02 de fev. de 202448,9049,1848,4949,0048,7219.020.300
01 de fev. de 202449,0549,5748,3649,0048,7218.539.700
31 de jan. de 202449,4549,6948,2548,7048,4226.286.300
30 de jan. de 202448,8849,5747,7549,3549,0747.358.300
29 de jan. de 202452,7853,2352,4053,2052,9010.072.600
26 de jan. de 202452,4153,2452,3152,9252,629.172.000
25 de jan. de 202452,0952,4951,3352,4752,1711.845.300
24 de jan. de 202450,8051,7650,5751,6751,3810.498.000
23 de jan. de 202450,4651,5250,2750,4250,1311.432.900
22 de jan. de 202449,5651,3649,3750,6850,3918.491.300
19 de jan. de 202449,5450,3549,0049,6449,3620.325.300
18 de jan. de 202447,9048,8147,7148,5648,2813.695.800
17 de jan. de 202447,4248,6047,1747,8947,6212.992.700
16 de jan. de 202449,8650,1448,2348,3048,0314.966.000
12 de jan. de 202449,7149,9649,3049,9549,6712.725.600
11 de jan. de 202448,7748,8548,3348,8048,528.783.200
10 de jan. de 202448,5148,9247,8848,4548,1817.704.900
09 de jan. de 202450,1250,1248,5048,5648,2818.420.800
08 de jan. de 202450,5950,7849,4050,3250,0316.693.600
05 de jan. de 202451,9352,6351,7051,8651,579.827.700
04 de jan. de 202453,0153,3551,6451,6951,408.268.800
03 de jan. de 202451,8753,0051,6652,6552,356.572.400
02 de jan. de 202452,4452,8551,8351,9851,6912.105.200
29 de dez. de 202352,2552,4051,7752,0451,758.641.800
28 de dez. de 202352,7653,1252,1752,2451,946.995.300
27 de dez. de 202353,4853,9852,8853,0352,737.132.900
26 de dez. de 202353,8654,3753,5753,6853,385.632.300
22 de dez. de 202352,9953,4352,7353,0852,785.115.200
21 de dez. de 202352,5053,0352,2152,5852,287.470.900
20 de dez. de 202352,7553,9852,5152,5552,256.480.200
19 de dez. de 202352,4353,0752,2752,9852,687.351.000
18 de dez. de 202353,0753,8452,2452,2851,989.356.700
15 de dez. de 202352,0852,5051,6152,1951,8921.720.200
14 de dez. de 202349,9952,7549,8952,4252,1219.567.600
13 de dez. de 202349,3249,6148,4449,1948,9110.502.400
12 de dez. de 202348,4949,2648,2049,0448,768.871.400
11 de dez. de 202349,0049,6348,8349,1548,878.820.900
08 de dez. de 202348,4349,1148,1248,8048,5213.209.200
07 de dez. de 202349,3949,4148,0948,4648,1912.955.100
06 de dez. de 202350,2750,7748,9749,1348,8513.575.300
05 de dez. de 202351,6651,7450,5050,6150,326.902.700
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital.
Carregando mais dados...