Mercado fechado

Schlumberger Limited (SLBG34.SA)

São Paulo - São Paulo Preço Adiado. Moeda em BRL.
Adicionar à lista
120,26-8,62 (-6,69%)
No fechamento: 04:47PM BRT
Período:
04 de mai. de 2023 - 04 de mai. de 2024
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em BRLBaixar
DataAberturaAltoBaixoFechamento*Fechamento ajustado**Volume
03 de mai. de 2024121,50121,50120,00120,26120,26954
02 de mai. de 2024122,28128,88121,68128,88128,88467
30 de abr. de 2024124,15124,15123,73123,73123,7313
29 de abr. de 2024125,83126,23124,80125,18125,181.065
26 de abr. de 2024125,50125,84125,50125,84125,8457
25 de abr. de 2024127,40127,66127,40127,66127,66720
24 de abr. de 2024127,79127,79125,96125,97125,97621
23 de abr. de 2024126,69126,69126,69126,69126,6912.570
22 de abr. de 2024128,83128,83128,57128,57128,5720
19 de abr. de 2024130,78130,78130,00130,31130,31345
18 de abr. de 2024134,68134,68133,90133,90133,90215
17 de abr. de 2024134,96134,96133,41133,41133,41410
16 de abr. de 2024135,20135,20135,20135,20135,20-
15 de abr. de 2024136,24136,24135,20135,20135,2093
12 de abr. de 2024139,30139,30134,82134,82134,8221.949
11 de abr. de 2024137,33137,33137,33137,33137,33310
10 de abr. de 2024136,85136,85136,85136,85136,85130
09 de abr. de 2024135,52135,52135,37135,52135,52431
08 de abr. de 2024139,15139,15137,31137,31137,31823
05 de abr. de 2024138,46139,15138,32139,15139,151.016
04 de abr. de 2024138,46138,46138,46138,46138,46-
03 de abr. de 2024138,46138,46138,46138,46138,4616
02 de abr. de 2024140,01140,01137,62137,62137,62961
01 de abr. de 2024138,88140,01138,88140,01140,011.767
28 de mar. de 2024135,50135,50135,50135,50135,508
27 de mar. de 2024135,19135,46135,19135,46135,4630
26 de mar. de 2024134,40135,52134,40135,10135,1037
25 de mar. de 2024135,66135,66134,00134,93134,931.050
22 de mar. de 2024135,66135,66134,00134,00134,001.443
21 de mar. de 2024135,90135,90135,90135,90135,90-
20 de mar. de 2024135,94135,99135,90135,90135,90237
19 de mar. de 2024135,88136,50135,88135,99135,99914
18 de mar. de 2024134,29134,29134,29134,29134,296
15 de mar. de 2024134,03134,03132,80132,80132,80127
14 de mar. de 2024132,60133,02132,60133,02133,022.127
13 de mar. de 2024130,44130,44130,39130,39130,3966
12 de mar. de 2024128,83128,83128,83128,83128,83210
11 de mar. de 2024126,23127,80126,23127,80127,802.031
08 de mar. de 2024125,84125,84125,53125,53125,53123
07 de mar. de 2024123,24125,20123,24125,10125,10167
06 de mar. de 2024122,76122,76122,76122,76122,76-
05 de mar. de 2024122,60123,50122,60122,76122,761.141
04 de mar. de 2024122,75122,75121,32122,60122,601.671
01 de mar. de 2024121,00122,75121,00122,75122,7516.892
29 de fev. de 2024120,36120,36120,36120,36120,3627
28 de fev. de 2024119,52119,52119,52119,52119,5225
27 de fev. de 2024119,04119,64119,04119,28119,28559
26 de fev. de 2024121,20121,20121,20121,20121,205
23 de fev. de 2024122,16122,27121,44122,16122,161.226
22 de fev. de 2024121,80122,16121,50121,68121,68721
21 de fev. de 2024119,88120,50119,88120,50120,50910
20 de fev. de 2024119,52119,52119,52119,52119,5212
19 de fev. de 2024119,25119,25118,93118,93118,9358
16 de fev. de 2024120,12121,92120,12120,96120,96264
15 de fev. de 2024120,80120,80120,61120,61120,611.112
14 de fev. de 2024118,08118,44118,08118,44118,441.149
09 de fev. de 2024118,68118,68116,52116,52116,52928
08 de fev. de 2024118,00118,91117,60118,91118,912.679
07 de fev. de 2024117,60117,60117,60117,60117,602
06 de fev. de 2024120,36120,48119,28119,28119,2816
06 de fev. de 20240.676816 Dividendo
05 de fev. de 2024121,32123,60121,32122,76122,0870
02 de fev. de 2024120,87121,79119,88121,79121,1238
01 de fev. de 2024120,24120,24119,40119,92119,264.180
31 de jan. de 2024123,71123,71120,36120,70120,03115
30 de jan. de 2024125,23125,23119,50122,20121,534.743
29 de jan. de 2024125,25130,78125,25130,65129,9327
26 de jan. de 2024129,22130,13128,31130,06129,34706
25 de jan. de 2024128,18128,65128,18128,65127,94832
24 de jan. de 2024125,04126,85125,04126,85126,151.335
23 de jan. de 2024125,71125,71125,06125,06124,37811
22 de jan. de 2024124,83126,49124,83126,49125,791.123
19 de jan. de 2024121,44122,41120,72122,41121,741.725
18 de jan. de 2024119,76119,76119,76119,76119,1022
17 de jan. de 2024118,18119,52118,18118,32117,671.629
16 de jan. de 2024122,88122,88118,00118,00117,3532
15 de jan. de 2024122,98122,98122,98122,98122,301
12 de jan. de 2024119,64120,80119,64120,36119,702.255
11 de jan. de 2024119,36119,36118,56118,56117,915
10 de jan. de 2024119,52119,52119,52119,52118,867
09 de jan. de 2024120,84120,84119,40119,52118,862.045
08 de jan. de 2024126,07126,07122,27122,27121,602.758
05 de jan. de 2024128,05128,05126,61126,61125,91790
04 de jan. de 2024130,26130,26127,92127,92127,2117
03 de jan. de 2024127,01129,62127,01129,62128,911.601
02 de jan. de 2024128,36129,48127,53128,97128,262.206
28 de dez. de 2023127,66127,66127,60127,65126,951.004
27 de dez. de 2023128,83128,83128,83128,83128,121.010
26 de dez. de 2023128,73129,87128,73129,87129,151.203
22 de dez. de 2023127,85130,00127,85130,00129,28420
21 de dez. de 2023129,31129,31128,30128,30127,59722
20 de dez. de 2023128,43130,78128,43130,75130,031.209
19 de dez. de 2023128,44128,44128,43128,43127,726
18 de dez. de 2023131,91131,91128,63128,63127,927
15 de dez. de 2023128,53129,09127,79129,09128,38446
14 de dez. de 2023128,53128,53128,53128,53127,823.620
13 de dez. de 2023121,52122,04120,83120,83120,16629
12 de dez. de 2023120,00121,44119,99121,44120,77201
11 de dez. de 2023122,04122,04122,04122,04121,3710
08 de dez. de 2023121,44121,44119,19119,99119,334.474
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital.
Carregando mais dados...