BiG | O banco que entende os seus valores.

Schlumberger Ltd (SLB)

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
1 2 3 4 5 > >>
18/08/2026	2 305 832	-1,21%	53,9445	53,182	53,9445	53,21
17/08/2026	2 756 631	0,22%	53,73	53,08	54,00	53,3613
14/08/2026	4 252 834	3,29%	52,25	52,195	53,985	53,77
13/08/2026	3 116 838	-1,05%	52,4192	51,60	52,43	52,06
12/08/2026	3 619 785	-1,91%	53,69	52,525	53,69	52,61
11/08/2026	4 212 991	0,94%	53,2131	53,0301	53,99	53,68
10/08/2026	4 442 868	5,16%	51,03	50,67	53,23	53,20
07/08/2026	3 813 902	-1,99%	51,33	50,28	51,95	50,54
06/08/2026	5 222 723	3,22%	50,62	50,40	52,43	51,54
05/08/2026	4 542 818	-1,45%	51,0866	49,91	51,28	49,91
04/08/2026	5 077 235	3,24%	49,00	48,85	50,92	50,81
03/08/2026	5 521 342	-0,57%	48,717	48,30	49,745	49,31
31/07/2026	4 127 042	1,39%	49,33	49,055	49,85	49,59
30/07/2026	5 284 740	-0,10%	48,92	48,375	49,43	48,91
29/07/2026	5 149 208	-1,85%	50,87	48,96	51,32	48,96
28/07/2026	7 212 907	-3,01%	51,28	49,875	51,945	49,98
27/07/2026	8 832 696	-1,61%	51,65	51,435	53,20	51,53
24/07/2026	14 731 065	11,04%	49,1005	48,9394	52,589	52,42
23/07/2026	5 956 814	-0,89%	48,46	47,145	48,62	47,22
22/07/2026	6 811 607	2,32%	46,7002	46,59	47,87	47,67
21/07/2026	4 856 396	0,42%	46,35	45,1806	46,725	46,59
20/07/2026	4 551 902	-1,28%	47,14	46,305	47,23	46,39
17/07/2026	4 787 823	-0,21%	47,39	46,425	47,39	46,99
16/07/2026	2 519 960	-0,92%	47,20	46,86	47,74	47,08
15/07/2026	3 860 936	-0,15%	47,814	46,83	47,99	47,55
14/07/2026	3 131 278	0,42%	47,77	47,18	48,41	47,54
13/07/2026	3 318 595	-0,83%	48,23	47,305	48,73	47,36
10/07/2026	3 291 637	1,10%	47,30	47,30	48,04	47,76
09/07/2026	4 792 625	-0,37%	47,36	46,96	47,54	47,24
08/07/2026	7 831 358	2,00%	47,15	46,71	47,62	47,43
07/07/2026	4 569 846	1,50%	46,22	45,83	46,78	46,42
06/07/2026	4 632 084	1,27%	45,07	44,75	46,07	45,72
02/07/2026	4 244 111	-0,15%	45,40	44,59	45,545	45,13
01/07/2026	7 533 276	-2,88%	46,21	45,08	46,36	45,09
30/06/2026	6 287 848	0,24%	46,55	46,17	47,1075	46,49
29/06/2026	3 531 366	-1,29%	47,29	46,24	47,29	46,38
26/06/2026	3 520 663	-1,00%	46,99	46,56	47,41	47,00
25/06/2026	5 580 255	1,65%	46,85	46,42	47,48	47,42
24/06/2026	16 513 791	-2,29%	47,275	45,865	47,42	46,61
23/06/2026	5 222 523	-0,24%	47,496	47,07	48,255	47,79
18/06/2026	10 765 885	-4,38%	50,2199	47,61	50,40	47,95
17/06/2026	8 817 673	-5,19%	53,38	50,13	53,38	50,33
16/06/2026	6 563 530	-1,23%	53,39	52,995	54,365	53,07
15/06/2026	6 199 066	-4,43%	55,37	53,52	55,64	53,71
12/06/2026	4 283 950	0,32%	55,7177	55,67	56,87	56,18
11/06/2026	4 073 311	0,69%	55,70	54,96	56,4999	56,00
10/06/2026	5 119 091	-0,59%	55,96	55,23	56,77	55,51
09/06/2026	6 100 936	-1,35%	56,55	54,45	56,90	55,85
08/06/2026	6 563 947	3,05%	55,11	55,11	57,355	56,55
05/06/2026	3 990 423	-5,59%	57,40	54,50	57,92	54,87
04/06/2026	4 008 219	2,16%	56,66	56,10	58,12	58,01
03/06/2026	5 210 361	1,06%	56,40	55,66	57,26	56,85
02/06/2026	5 389 024	3,39%	54,81	54,62	56,75	56,265
01/06/2026	5 816 300	0,37%	54,85	53,97	55,40	54,75
29/05/2026	5 178 039	-1,12%	54,88	54,36	55,1686	54,55
28/05/2026	6 335 468	-2,44%	56,855	54,32	57,35	55,12
27/05/2026	7 245 366	-2,55%	57,14	55,66	57,195	56,50
26/05/2026	6 518 643	1,22%	56,71	56,71	58,81	57,98
22/05/2026	3 858 047	0,05%	57,20	56,34	57,88	57,28
21/05/2026	8 831 815	-0,05%	57,60	56,61	57,66	57,25
20/05/2026	4 622 591	0,90%	56,47	56,47	57,70	57,28
19/05/2026	2 995 594	-0,59%	57,42	56,42	57,57	56,77
18/05/2026	5 126 741	3,47%	55,0798	55,0798	57,59	57,15
15/05/2026	2 959 202	-0,38%	55,869	55,23	55,99	55,38
14/05/2026	2 119 997	0,67%	55,20	55,20	55,99	55,75
13/05/2026	3 362 086	-0,47%	55,3201	54,66	55,82	55,38
12/05/2026	4 819 422	1,37%	55,27	54,7183	56,255	55,64
11/05/2026	4 354 163	3,12%	53,6104	53,49	55,0697	54,93
08/05/2026	4 217 703	0,45%	53,08	52,73	53,885	53,27
07/05/2026	6 773 465	-3,90%	54,29	52,805	54,37	53,00
06/05/2026	5 921 299	-1,46%	54,80	54,37	56,32	55,16
05/05/2026	3 462 822	0,67%	55,60	55,45	56,385	56,00
04/05/2026	4 208 528	-2,23%	56,8132	55,61	57,01	55,63
01/05/2026	4 368 445	-0,67%	56,6417	56,00	57,195	56,92
30/04/2026	5 363 223	2,24%	55,39	55,1001	57,045	56,88
29/04/2026	5 561 414	0,09%	56,44	55,18	56,87	55,70
28/04/2026	6 968 979	0,76%	55,78	55,405	56,76	55,65
27/04/2026	1 458 378	-0,14%	56,56	55,10	56,70	55,23
24/04/2026	11 843 201	2,58%	53,66	53,65	56,895	56,15
23/04/2026	11 320 275	0,72%	54,56	54,441	55,52	54,74
22/04/2026	7 430 649	2,99%	53,10	52,91	54,84	54,35
21/04/2026	6 189 240	1,09%	52,49	52,49	53,68	52,77
20/04/2026	8 426 110	-0,87%	52,62	51,26	53,16	52,20
17/04/2026	8 978 250	1,80%	50,2132	50,2132	53,415	52,66
16/04/2026	5 320 081	-1,27%	52,63	51,57	52,93	51,73
15/04/2026	5 720 416	1,81%	51,42	51,25	52,84	52,42
14/04/2026	5 184 533	-0,83%	51,85	50,91	51,925	51,49
13/04/2026	5 158 417	0,00%	52,3525	51,515	52,73	51,92
10/04/2026	6 796 374	-1,18%	52,43	51,6801	53,75	51,92
09/04/2026	7 220 488	1,28%	51,88	51,17	52,89	52,54
08/04/2026	10 059 036	3,08%	48,91	48,91	52,31	51,88
07/04/2026	4 758 246	2,45%	49,85	49,21	51,00	50,35
06/04/2026	3 600 538	0,69%	49,43	49,10	50,06	49,78
02/04/2026	7 122 307	-1,26%	50,85	48,84	51,10	49,44
01/04/2026	10 302 451	-2,65%	50,40	49,54	51,39	50,03
31/03/2026	9 453 927	-0,22%	51,78	51,04	53,46	51,39
30/03/2026	9 553 332	-3,67%	54,01	51,305	54,775	51,53
27/03/2026	8 628 391	2,28%	52,47	51,9028	53,70	53,50
26/03/2026	7 523 948	0,80%	51,74	51,482	52,69	52,31
25/03/2026	11 088 290	2,73%	50,26	50,10	52,54	51,89