Schlumberger Ltd (SLB)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
< 1 2 3 4 5 > >>
09/02/2024	3.884.156	-1,49%	47,565	46,9115	47,845	47,08
08/02/2024	6.560.979	0,72%	48,19	47,105	47,925	47,79
07/02/2024	5.301.619	-1,17%	48,19	47,06	48,34	47,45
06/02/2024	6.906.441	-0,55%	48,905	47,82	48,605	48,01
05/02/2024	11.025.600	-0,92%	48,905	48,24	49,07	48,55
02/02/2024	10.793.855	0,00%	48,905	48,485	49,18	49,00
01/02/2024	9.241.923	0,62%	49,13	48,36	49,565	49,00
31/01/2024	11.509.890	-1,32%	49,50	48,245	49,685	48,70
30/01/2024	26.613.413	-7,24%	48,87	47,79	49,5611	49,35
29/01/2024	4.158.814	0,53%	50,78	52,395	53,225	53,20
26/01/2024	4.222.939	0,86%	50,78	52,33	53,235	52,92
25/01/2024	5.673.730	1,55%	50,78	51,3301	52,48	52,47
24/01/2024	4.815.879	2,48%	50,78	50,58	51,76	51,67
23/01/2024	4.800.528	-0,51%	50,37	50,27	51,52	50,42
22/01/2024	8.178.410	2,10%	49,58	49,37	51,36	50,68
19/01/2024	9.247.555	2,22%	49,58	49,00	50,35	49,64
18/01/2024	5.804.260	1,40%	47,80	47,18	48,81	48,56
17/01/2024	6.280.839	-0,85%	47,43	47,18	48,595	47,89
16/01/2024	7.206.043	-3,30%	49,74	48,23	50,14	48,30
15/01/2024	5.233.000	2,36%	49,74	49,30	49,96	49,95
12/01/2024	5.233.000	2,36%	49,74	49,30	49,96	49,95
11/01/2024	3.809.832	0,72%	48,71	48,33	48,8499	48,80
10/01/2024	8.485.187	-0,23%	48,51	47,885	48,91	48,45
09/01/2024	7.500.474	-3,50%	50,55	48,51	50,1641	48,56
08/01/2024	7.182.526	-3,07%	50,55	49,40	50,78	50,27
05/01/2024	4.365.397	0,33%	51,93	51,705	52,63	51,86
04/01/2024	3.363.678	-1,82%	53,04	51,6431	53,35	51,69
03/01/2024	2.500.487	1,29%	52,44	51,66	52,995	52,65
02/01/2024	5.043.299	-0,12%	52,44	51,83	52,84	51,98
29/12/2023	3.181.235	-0,38%	52,22	51,77	52,38	52,04
28/12/2023	2.548.465	-1,49%	52,71	52,17	53,115	52,24
27/12/2023	2.761.761	-1,21%	53,50	52,88	53,98	53,03
26/12/2023	2.316.406	1,13%	53,865	53,575	54,37	53,68
22/12/2023	2.316.195	0,95%	53,07	52,74	53,43	53,08
21/12/2023	3.295.534	0,06%	52,57	52,205	53,025	52,58
20/12/2023	2.645.084	-0,81%	52,81	52,505	53,9752	52,55
19/12/2023	2.485.488	1,38%	53,07	52,30	53,06	53,00
18/12/2023	4.566.789	0,17%	53,07	52,24	53,84	52,28
15/12/2023	4.612.434	-0,44%	52,26	51,62	52,50	52,19
14/12/2023	8.169.794	6,57%	49,96	49,89	52,74	52,42
13/12/2023	4.315.790	0,31%	49,39	48,43	49,61	49,19
12/12/2023	3.666.349	-0,22%	49,39	48,21	49,255	49,04
11/12/2023	3.914.181	0,72%	49,39	48,83	49,63	49,15
08/12/2023	3.937.962	0,70%	49,39	48,12	49,10	48,80
07/12/2023	5.496.273	-1,30%	51,79	48,085	50,77	48,49
06/12/2023	5.737.083	-2,92%	51,79	48,97	50,76	49,13
05/12/2023	2.911.230	-2,26%	51,79	50,5018	51,73	50,61
04/12/2023	3.153.966	-0,69%	51,79	51,41	52,49	52,03
01/12/2023	2.412.861	0,67%	51,93	51,765	53,09	52,39
30/11/2023	3.910.507	0,33%	52,57	51,55	53,40	52,04
29/11/2023	3.360.480	0,80%	52,665	51,481	52,725	52,73
28/11/2023	2.759.855	-0,46%	52,68	52,161	52,87	52,31
27/11/2023	3.020.897	-0,10%	52,44	51,75	52,63	52,55
24/11/2023	1.243.347	0,07%	52,73	52,50	53,09	52,555
23/11/2023	3.122.223	-0,51%	51,57	50,10	52,73	52,4502
22/11/2023	3.063.511	-0,38%	51,57	50,10	52,73	52,52
21/11/2023	2.867.453	-0,04%	53,395	51,99	52,835	52,72
20/11/2023	3.684.616	-0,21%	53,395	52,60	53,44	52,74
17/11/2023	6.029.673	1,42%	53,25	52,23	53,36	52,85
16/11/2023	5.051.719	-2,93%	53,25	51,315	53,585	52,11
15/11/2023	3.240.370	-1,23%	54,30	53,4405	54,71	53,68
14/11/2023	2.689.529	0,65%	54,24	53,86	54,7058	54,35
13/11/2023	2.907.013	1,31%	53,28	53,03	54,355	54,00
10/11/2023	3.941.626	1,06%	53,305	52,665	53,49	53,30
09/11/2023	3.936.848	-0,36%	53,08	52,59	53,525	52,74
08/11/2023	6.531.906	-0,75%	52,89	52,44	53,64	52,93
07/11/2023	8.536.111	-5,58%	55,52	53,00	55,50	53,33
06/11/2023	2.237.024	-0,42%	57,39	56,205	57,47	56,63
03/11/2023	2.377.453	-0,85%	57,37	56,59	57,72	56,87
02/11/2023	2.417.914	2,69%	55,98	55,81	57,43	57,36
01/11/2023	2.474.685	0,36%	55,98	55,62	56,70	55,86
31/10/2023	2.984.784	-1,31%	56,17	55,435	56,50	55,66
30/10/2023	2.553.290	1,02%	56,02	55,35	56,53	56,40
27/10/2023	2.015.877	-0,18%	56,02	55,02	56,18	55,77
26/10/2023	3.282.217	-1,13%	56,02	55,25	56,63	55,98
25/10/2023	3.378.834	-0,67%	58,99	55,73	57,27	56,62
24/10/2023	3.711.991	-3,13%	58,32	56,98	59,03	57,00
23/10/2023	4.042.653	1,37%	58,32	56,8899	59,03	59,01
20/10/2023	6.280.772	-2,94%	60,03	56,74	60,1899	58,21
19/10/2023	2.848.837	-1,02%	60,03	59,405	60,845	59,97
18/10/2023	2.952.859	0,58%	60,54	60,351	61,19	60,59
17/10/2023	2.765.236	1,33%	59,01	59,16	60,39	60,24
16/10/2023	2.469.367	0,83%	59,42	58,78	59,733	59,45
13/10/2023	2.562.197	1,01%	59,405	58,86	59,815	58,96
12/10/2023	2.063.069	-0,66%	59,48	57,785	59,48	58,37
11/10/2023	2.416.565	0,24%	58,00	57,83	58,889	58,76
10/10/2023	3.007.955	0,65%	58,285	57,97	58,975	58,62
09/10/2023	2.575.280	4,56%	57,27	56,9725	58,52	58,24
06/10/2023	3.559.739	0,54%	55,63	54,82	56,22	55,70
05/10/2023	3.233.729	-0,77%	55,53	55,1225	56,46	55,40
04/10/2023	4.920.014	-4,74%	57,67	55,32	57,87	55,83
03/10/2023	3.815.307	1,16%	58,30	57,20	58,63	58,61
02/10/2023	3.111.214	-0,62%	58,30	56,89	58,48	57,94
29/09/2023	4.270.830	-4,33%	60,77	58,20	60,88	58,30
28/09/2023	3.884.980	0,23%	60,00	60,305	61,41	60,94
27/09/2023	3.557.666	2,82%	60,00	59,59	61,07	60,80
26/09/2023	2.126.188	-1,19%	59,16	58,97	59,78	59,13
25/09/2023	2.415.848	1,36%	60,04	58,745	59,87	59,84
22/09/2023	2.427.930	0,37%	60,04	58,8447	59,5005	59,04
21/09/2023	2.872.157	-1,62%	60,04	58,625	61,04	58,82