Schlumberger Ltd (SLB)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 1 2 3 4 5 > >>
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
20/09/2023	2.229.791	-1,06%	60,13	59,751	61,04	59,79
19/09/2023	4.419.213	-1,27%	61,00	59,825	61,70	60,43
18/09/2023	2.849.904	1,04%	61,00	60,83	61,78	61,21
15/09/2023	4.763.313	-1,66%	61,04	60,07	61,40	60,58
14/09/2023	2.893.328	1,62%	61,30	60,84	61,66	61,60
13/09/2023	3.782.396	-2,38%	60,99	60,47	62,02	60,62
12/09/2023	5.611.490	2,19%	60,99	60,845	62,12	62,10
11/09/2023	4.052.703	1,00%	60,99	60,38	61,39	60,77
08/09/2023	3.922.149	-1,09%	60,26	59,82	61,15	60,17
07/09/2023	3.143.145	-0,28%	60,26	60,695	61,37	60,83
06/09/2023	4.601.683	1,31%	60,26	60,10	61,355	61,00
05/09/2023	4.316.582	0,57%	59,31	59,96	61,145	60,21
04/09/2023	2.868.923	1,97%	59,31	59,485	60,48	60,12
01/09/2023	2.868.923	1,97%	59,31	59,485	60,48	60,12
31/08/2023	3.176.759	-0,07%	58,77	58,25	59,38	58,96
30/08/2023	2.400.575	1,34%	58,77	58,3573	59,005	59,00
29/08/2023	2.078.403	0,67%	57,99	57,18	58,4255	58,22
28/08/2023	2.087.001	2,43%	56,61	56,685	57,94	57,83
25/08/2023	3.938.975	-0,58%	57,22	56,15	57,24	56,46
24/08/2023	2.713.695	0,52%	57,45	56,71	58,005	58,19
23/08/2023	5.065.361	2,62%	58,49	55,53	58,14	57,89
22/08/2023	3.792.501	-1,79%	58,49	56,25	57,46	56,41
21/08/2023	2.654.668	-1,02%	58,49	57,035	58,83	57,44
18/08/2023	2.654.159	0,24%	59,535	56,98	58,16	58,03
17/08/2023	2.528.604	0,21%	59,535	57,74	58,975	57,89
16/08/2023	2.758.952	-0,96%	59,535	57,5207	58,81	57,77
15/08/2023	2.855.586	-2,00%	59,535	57,87	58,86	58,33
14/08/2023	2.580.757	-0,22%	59,535	59,08	59,80	59,52
11/08/2023	3.091.704	1,24%	59,535	58,73	59,93	59,65
10/08/2023	3.855.755	-0,99%	59,535	58,34	59,95	58,92
09/08/2023	5.006.208	1,71%	56,80	58,69	60,12	59,51
08/08/2023	3.244.901	0,93%	56,80	56,08	58,61	58,51
07/08/2023	2.424.536	0,52%	57,96	57,68	58,41	57,97
04/08/2023	3.252.089	-0,54%	58,26	57,57	58,59	57,67
03/08/2023	2.580.421	0,89%	57,42	57,315	58,38	57,98
02/08/2023	2.692.872	-0,24%	57,42	56,4401	57,67	57,47
01/08/2023	2.807.156	-1,25%	57,42	56,985	58,22	57,61
31/07/2023	3.567.494	2,08%	57,42	57,40	58,695	58,34
28/07/2023	3.270.581	0,28%	57,98	56,64	57,435	57,18
27/07/2023	3.342.851	-1,13%	57,98	56,82	58,13	57,02
26/07/2023	2.961.109	-0,36%	57,14	57,01	58,215	57,67
25/07/2023	5.122.656	1,51%	57,08	56,77	58,115	57,88
24/07/2023	5.092.591	1,80%	55,80	55,925	57,09	57,02
21/07/2023	7.753.097	-2,18%	55,80	54,70	56,61	56,01
20/07/2023	4.337.084	-0,17%	57,77	56,69	57,87	57,26
19/07/2023	6.559.166	0,67%	56,37	56,23	57,43	57,36
18/07/2023	4.661.092	0,83%	56,37	56,185	57,57	56,98
17/07/2023	6.541.384	-1,09%	57,01	56,045	57,02	56,51
14/07/2023	6.503.396	-0,51%	57,01	56,43	57,17	57,13
13/07/2023	7.478.480	1,31%	57,01	56,355	57,62	57,42
12/07/2023	6.533.311	1,59%	56,61	55,98	57,085	56,94
11/07/2023	8.252.151	4,53%	53,96	53,8525	56,24	56,05
10/07/2023	6.220.089	0,51%	52,77	52,65	53,73	53,62
07/07/2023	11.793.164	8,61%	48,965	48,94	53,62	53,35
06/07/2023	4.818.361	-0,37%	49,72	48,31	49,55	49,12
05/07/2023	3.874.894	-0,34%	49,72	49,115	49,7753	49,30
04/07/2023	1.520.946	0,67%	48,86	48,9399	49,895	49,45
03/07/2023	1.520.879	0,37%	48,86	48,9399	49,895	49,30
30/06/2023	7.186.272	1,34%	48,86	48,67	49,71	49,12
29/06/2023	5.651.216	-0,25%	48,86	47,67	48,91	48,47
28/06/2023	5.132.374	0,94%	47,82	47,33	48,875	48,59
27/06/2023	7.550.011	1,65%	47,82	47,26	48,475	48,14
26/06/2023	2.331.772	1,65%	46,62	46,51	47,73	47,36
23/06/2023	3.632.967	-0,53%	46,12	45,75	46,60	46,59
22/06/2023	3.721.840	-1,93%	47,14	46,795	47,62	46,84
21/06/2023	3.094.202	1,06%	47,14	46,82	48,41	47,76
20/06/2023	3.382.751	-1,09%	46,95	46,47	47,36	47,26
19/06/2023	2.983.956	-0,25%	48,08	47,725	48,40	47,78
16/06/2023	2.983.956	-0,25%	48,08	47,725	48,40	47,78
15/06/2023	2.122.875	1,33%	48,33	47,73	48,34	47,90
14/06/2023	2.761.063	-1,44%	48,33	46,825	48,85	47,27
13/06/2023	3.954.290	2,00%	46,475	47,815	49,09	47,96
12/06/2023	2.414.525	-1,07%	46,475	46,45	47,53	47,02
09/06/2023	2.876.986	0,17%	47,235	47,155	48,19	47,53
08/06/2023	3.615.632	-1,41%	47,235	46,965	48,469	47,45
07/06/2023	3.632.673	2,51%	47,235	47,1907	48,33	48,13
06/06/2023	5.755.159	2,13%	47,60	45,34	46,97	46,95
05/06/2023	3.356.893	-1,18%	47,60	46,0937	47,75	46,22
02/06/2023	4.188.732	3,98%	46,05	45,6286	47,435	46,77
01/06/2023	5.489.396	5,02%	43,59	42,90	45,615	44,98
31/05/2023	3.199.283	-0,38%	43,59	43,25	44,345	42,83
30/05/2023	3.199.283	-0,38%	43,59	43,25	44,345	44,31
29/05/2023	4.317.288	-1,51%	45,75	44,035	45,90	44,48
26/05/2023	4.317.288	-1,51%	45,75	44,035	45,90	44,48
25/05/2023	10.640.642	-2,32%	45,39	44,58	45,695	45,16
24/05/2023	3.030.111	0,37%	45,96	45,50	46,60	46,23
23/05/2023	3.293.839	0,13%	46,39	45,80	46,495	46,06