Schlumberger Ltd (SLB)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
< 1 2 3 4 5 > >>
05/07/2024	2.008.750	-2,47%	47,21	45,97	47,33	46,14
04/07/2024	1.563.984	0,00%	47,00	46,94	47,54	47,31
03/07/2024	1.563.984	1,33%	47,00	46,94	47,54	47,31
02/07/2024	2.049.006	0,24%	46,96	46,16	47,27	46,69
01/07/2024	1.928.303	-1,27%	47,48	46,49	47,48	46,58
28/06/2024	3.980.672	0,36%	47,19	46,84	47,61	47,18
27/06/2024	2.785.640	1,69%	46,48	46,39	47,04	47,01
26/06/2024	3.370.659	-2,72%	47,33	46,21	47,45	46,23
25/06/2024	3.542.015	0,08%	47,00	47,00	47,63	47,52
24/06/2024	3.695.611	3,99%	46,00	45,87	47,66	47,48
21/06/2024	11.951.041	0,44%	45,65	45,455	45,995	45,66
20/06/2024	3.019.180	2,30%	44,44	44,36	45,82	45,46
19/06/2024	2.857.046	0,00%	44,28	43,82	45,18	44,44
18/06/2024	2.857.046	3,35%	44,28	43,82	45,18	44,44
17/06/2024	4.900.009	1,47%	43,205	43,03	43,85	43,63
14/06/2024	6.540.072	-1,85%	43,42	42,61	43,46	43,00
13/06/2024	4.542.974	-2,01%	45,53	43,43	44,67	43,81
12/06/2024	4.351.222	-0,56%	45,53	44,67	45,49	44,71
11/06/2024	4.093.972	-0,04%	44,58	44,27	45,08	44,96
10/06/2024	6.439.726	0,97%	44,58	43,9422	45,30	44,98
07/06/2024	7.156.169	2,04%	43,23	43,38	44,715	44,55
06/06/2024	5.576.469	1,07%	43,23	42,7712	43,745	43,66
05/06/2024	4.531.953	0,14%	43,74	42,775	43,72	43,195
04/06/2024	8.025.988	-1,50%	43,74	42,955	43,86	43,41
03/06/2024	7.719.637	-3,97%	46,15	43,81	46,15	44,07
31/05/2024	11.829.599	0,66%	45,675	45,46	46,025	45,89
30/05/2024	7.843.663	-0,11%	45,53	45,455	46,17	45,59
29/05/2024	6.981.539	-1,91%	46,59	45,4125	46,41	45,64
28/05/2024	5.229.190	0,63%	46,59	46,32	47,23	46,53
27/05/2024	1.750.176	0,00%	46,59	46,12	46,87	46,24
24/05/2024	1.750.176	-0,52%	46,59	46,12	46,87	46,24
23/05/2024	4.080.419	-0,34%	48,21	46,04	47,14	46,32
22/05/2024	5.647.418	-3,75%	48,21	46,25	48,29	46,48
21/05/2024	3.463.999	0,12%	48,23	48,21	49,12	48,29
20/05/2024	3.278.989	-0,74%	48,59	47,875	48,66	48,23
17/05/2024	2.683.463	0,35%	48,66	48,29	48,77	48,59
16/05/2024	3.810.851	0,23%	48,125	47,965	48,655	48,42
15/05/2024	3.215.108	-0,64%	48,91	47,40	48,67	48,31
14/05/2024	3.996.631	-0,27%	48,91	48,01	49,00	48,62
13/05/2024	3.041.935	0,52%	48,74	48,5501	48,95	48,75
10/05/2024	4.386.087	0,04%	48,04	48,13	48,7899	48,50
09/05/2024	3.167.696	1,30%	48,04	47,95	48,625	48,48
08/05/2024	2.913.991	-0,64%	47,94	47,80	48,175	47,86
07/05/2024	3.821.232	0,44%	47,94	47,80	48,435	48,17
06/05/2024	4.896.206	0,63%	49,40	47,81	48,55	47,96
03/05/2024	4.685.343	0,17%	49,40	47,138	47,94	47,66
02/05/2024	4.319.224	0,89%	49,40	47,26	48,00	47,58
01/05/2024	4.979.053	-0,67%	49,40	46,915	47,76	47,16
30/04/2024	6.182.087	-3,52%	49,40	47,44	49,35	47,48
29/04/2024	4.072.131	0,02%	49,40	48,61	49,40	49,21
26/04/2024	4.276.468	-0,87%	49,40	48,995	49,65	49,01
25/04/2024	3.940.537	0,67%	49,40	48,66	49,6287	49,44
24/04/2024	5.298.572	-0,89%	49,40	48,61	49,71	49,11
23/04/2024	5.282.788	0,08%	49,40	48,94	49,84	49,55
22/04/2024	5.188.251	-0,68%	49,40	48,70	50,045	49,51
19/04/2024	8.783.051	-2,14%	49,66	49,05	50,765	49,85
18/04/2024	3.779.024	0,26%	54,815	50,8011	51,77	50,94
17/04/2024	3.538.891	-1,17%	54,815	50,75	51,955	50,81
16/04/2024	5.190.535	-0,50%	54,815	50,693	51,70	51,41
15/04/2024	4.493.374	-0,64%	54,815	51,455	52,91	51,67
12/04/2024	6.602.145	-3,70%	54,815	51,865	54,62	52,00
11/04/2024	3.216.075	-0,37%	54,815	53,145	54,36	54,00
10/04/2024	3.880.200	0,06%	54,815	53,30	54,52	54,20
09/04/2024	2.977.291	0,24%	54,815	53,875	54,6047	54,17
08/04/2024	3.769.704	-1,80%	54,815	53,965	55,6489	54,04
05/04/2024	4.808.926	1,40%	54,815	53,98	55,29	55,03
04/04/2024	5.293.552	-1,08%	54,815	53,97	55,00	54,27
03/04/2024	6.558.434	0,33%	55,04	54,30	55,5592	54,86
02/04/2024	9.360.571	-0,98%	55,04	53,175	55,25	54,68
01/04/2024	2.342.065	0,75%	55,365	54,43	55,49	55,22
28/03/2024	3.094.795	-0,16%	55,365	54,68	55,69	54,81
27/03/2024	2.805.848	1,54%	53,98	53,90	54,90	54,90
26/03/2024	2.488.697	-0,44%	54,37	53,97	54,59	54,07
25/03/2024	3.886.147	0,59%	54,275	54,20	54,73	54,31
22/03/2024	3.779.550	-0,83%	54,58	53,575	55,08	53,99
21/03/2024	2.950.433	0,07%	54,61	54,34	54,795	54,44
20/03/2024	3.317.424	-0,15%	54,09	53,92	54,60	54,40
19/03/2024	3.454.211	1,97%	52,835	53,465	54,55	54,48
18/03/2024	2.433.560	1,06%	52,835	52,719	53,68	53,43
15/03/2024	4.086.047	-0,68%	52,835	52,80	53,9201	52,87
14/03/2024	4.203.252	1,26%	52,835	52,81	53,715	53,23
13/03/2024	3.923.035	1,94%	52,22	51,99	52,7301	52,57
12/03/2024	3.376.094	0,08%	51,78	51,0702	51,84	51,57
11/03/2024	5.257.103	2,26%	50,22	50,1797	51,57	51,54
08/03/2024	3.367.698	-0,75%	49,21	50,18	50,8177	50,40
07/03/2024	3.897.057	1,50%	49,21	49,92	50,9499	50,78
06/03/2024	3.169.199	0,75%	49,21	49,60	50,52	50,03
05/03/2024	3.091.606	0,49%	49,21	49,21	50,03	49,66
04/03/2024	3.435.635	0,14%	49,59	49,01	49,95	49,42
01/03/2024	3.674.806	2,11%	48,52	48,81	49,71	49,35
29/02/2024	3.813.098	0,35%	48,52	48,13	48,88	48,33
28/02/2024	2.854.871	-0,62%	48,905	47,95	48,73	48,16
27/02/2024	3.690.644	-0,21%	48,905	48,16	49,005	48,46
26/02/2024	2.625.667	-0,53%	48,80	48,415	49,02	48,56
23/02/2024	3.151.979	-0,89%	48,80	48,425	49,03	48,82
22/02/2024	3.761.660	0,10%	49,125	48,855	49,5999	49,26
21/02/2024	3.192.294	1,42%	48,78	48,61	49,28	49,21
20/02/2024	3.696.794	-0,10%	48,65	48,33	48,89	48,52
19/02/2024	1.783.110	0,00%	48,65	48,255	48,88	48,57
16/02/2024	1.783.110	1,72%	48,65	48,255	48,88	48,57