Schlumberger Ltd (SLB)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 >
12/12/2022	3.951.320	4,54%	47,21	47,00	49,205	49,10
09/12/2022	7.107.408	-5,85%	49,98	46,83	50,53	47,00
08/12/2022	3.693.408	0,24%	50,91	49,50	51,62	49,92
07/12/2022	3.489.686	-2,12%	50,88	49,55	51,79	49,80
06/12/2022	17.852.824	-0,64%	50,85	50,475	52,10	50,88
05/12/2022	16.491.470	-2,54%	50,95	50,955	54,18	51,38
02/12/2022	15.821.021	1,99%	50,95	51,3925	52,875	52,79
01/12/2022	12.385.504	0,41%	50,95	51,465	52,74	51,76
30/11/2022	17.437.359	0,98%	50,95	50,485	51,88	51,55
29/11/2022	14.827.882	2,35%	50,95	49,93	51,385	51,05
28/11/2022	22.156.766	-1,96%	50,95	49,08	50,825	49,835
25/11/2022	7.830.110	-1,01%	50,95	50,53	51,51	50,90
24/11/2022	14.993.515	-4,14%	51,58	51,06	52,87	51,42
23/11/2022	14.993.515	-4,14%	51,58	51,06	52,87	51,42
22/11/2022	13.911.130	2,62%	51,58	51,85	53,76	53,64
21/11/2022	32.391.871	-2,19%	51,58	48,86	52,685	52,27
18/11/2022	17.944.491	1,16%	51,58	50,95	53,61	53,44
17/11/2022	14.775.806	0,21%	51,78	51,42	52,815	52,83
16/11/2022	18.383.121	-3,13%	54,00	52,605	54,605	52,99
15/11/2022	13.051.967	1,14%	54,00	53,58	55,00	54,715
14/11/2022	3.832.536	-1,49%	54,00	53,88	56,04	54,07
11/11/2022	5.426.108	3,24%	54,00	54,165	55,255	54,82
10/11/2022	4.950.720	-0,02%	54,00	52,45	54,15	53,10
09/11/2022	10.729.129	-3,25%	54,00	52,79	54,09	53,0475
08/11/2022	6.127.730	-0,76%	54,80	54,18	55,115	54,69
07/11/2022	8.078.811	2,95%	52,69	52,81	55,11	54,77
04/11/2022	7.186.947	2,52%	52,69	52,23	54,03	53,095
03/11/2022	5.864.912	1,57%	52,69	50,585	52,12	51,80
02/11/2022	4.380.215	-0,72%	52,69	50,70	52,3818	51,14
01/11/2022	4.968.646	-0,92%	52,69	51,50	52,94	51,55
31/10/2022	7.107.294	3,13%	51,35	50,01	52,42	52,03
28/10/2022	5.747.043	-2,36%	51,35	49,775	51,71	50,46
27/10/2022	7.233.444	-1,56%	52,78	51,50	53,59	51,68
26/10/2022	7.201.655	-0,53%	51,99	52,15	53,87	52,18
25/10/2022	7.785.387	0,61%	51,99	51,21	52,675	52,47
24/10/2022	11.354.337	3,06%	46,99	49,69	52,51	52,15
21/10/2022	15.728.552	9,87%	46,99	46,79	50,5399	50,43
20/10/2022	7.271.906	-0,64%	43,00	45,235	46,22	45,675
19/10/2022	6.845.374	4,87%	43,00	43,84	45,62	45,47
18/10/2022	3.365.810	0,25%	43,00	42,56	43,97	43,36
17/10/2022	3.720.847	1,65%	43,00	42,21	43,409	42,86
14/10/2022	4.491.996	-4,60%	41,81	42,09	44,10	42,15
13/10/2022	6.009.165	5,09%	41,81	41,81	44,33	44,19
12/10/2022	4.617.632	0,62%	41,37	41,2001	42,325	42,02
11/10/2022	4.013.597	-0,83%	41,12	41,10	42,29	41,76
10/10/2022	4.278.370	-1,15%	42,44	41,59	43,02	42,13
07/10/2022	6.383.410	0,31%	42,53	41,6775	43,115	42,62
06/10/2022	6.672.320	1,47%	41,1457	41,1457	42,835	42,495
05/10/2022	12.371.381	6,32%	39,02	39,02	41,937	41,57
04/10/2022	6.585.607	2,15%	39,28	38,59	39,84	39,12
03/10/2022	5.208.480	6,63%	37,50	37,23	38,525	38,30
30/09/2022	5.135.499	-0,22%	35,15	35,27	36,61	35,90
29/09/2022	4.815.614	1,58%	35,15	34,30	36,007	36,00
28/09/2022	5.086.969	4,24%	36,26	34,11	35,635	35,44
27/09/2022	4.973.064	0,41%	36,26	33,86	35,30	33,98
26/09/2022	4.574.013	-3,23%	36,26	33,805	35,35	33,86
23/09/2022	7.502.485	-8,63%	36,26	34,38	36,46	34,92
22/09/2022	4.287.374	1,81%	38,10	37,84	38,73	38,23
21/09/2022	3.624.020	-2,40%	39,14	37,55	39,409	37,58
20/09/2022	4.312.539	-1,44%	37,26	38,04	38,75	38,40
19/09/2022	3.368.015	1,59%	37,26	37,11	39,025	38,97
16/09/2022	4.808.440	-3,19%	38,98	37,6409	39,30	38,37
15/09/2022	3.619.668	-1,54%	38,98	39,16	40,04	39,63
14/09/2022	3.901.287	4,63%	38,98	38,98	40,45	40,24
13/09/2022	3.799.758	-4,20%	39,61	38,24	40,07	38,47
12/09/2022	3.435.490	1,21%	38,80	39,59	40,47	40,15
09/09/2022	4.075.280	3,26%	38,80	38,66	39,865	39,58
08/09/2022	5.954.157	3,05%	37,34	37,17	38,505	38,19
07/09/2022	4.316.044	-0,76%	38,10	35,99	37,18	37,09
06/09/2022	3.939.164	3,30%	38,10	37,14	38,53	37,36
05/09/2022	4.490.472	3,30%	38,10	37,49	38,625	38,07
02/09/2022	4.490.472	3,30%	38,10	37,49	38,625	38,07
01/09/2022	3.981.253	-3,41%	37,54	36,43	37,82	36,85
31/08/2022	4.053.586	-1,42%	37,70	37,30	39,15	38,15
30/08/2022	3.921.538	-4,21%	39,54	38,235	39,62	38,68
29/08/2022	4.353.559	2,44%	39,24	39,06	40,835	40,38
26/08/2022	3.552.310	-1,89%	39,81	39,20	40,265	39,42
25/08/2022	5.754.139	0,65%	39,16	40,11	40,895	40,17
24/08/2022	4.598.475	1,37%	39,16	39,14	40,105	39,89
23/08/2022	6.036.702	6,61%	37,69	37,5635	39,56	39,36
22/08/2022	3.510.076	-0,54%	36,81	36,09	37,4116	36,92
19/08/2022	5.502.204	-0,05%	36,81	36,63	37,57	37,12
18/08/2022	3.698.018	4,90%	36,06	35,97	37,23	37,13
17/08/2022	3.126.945	-0,51%	35,29	34,8545	35,8199	35,40
16/08/2022	3.618.237	-0,42%	36,00	35,29	36,61	35,60
15/08/2022	3.236.958	-3,72%	35,70	35,03	36,0299	35,76
12/08/2022	2.577.976	0,62%	36,67	36,25	37,225	37,14
11/08/2022	5.818.406	5,64%	35,58	35,59	37,305	36,89
10/08/2022	6.096.098	-0,71%	35,08	33,82	35,265	34,74
09/08/2022	3.071.482	0,98%	35,28	34,65	35,37	34,99
08/08/2022	2.391.708	-0,03%	33,53	34,50	35,16	34,65
05/08/2022	2.608.371	2,12%	33,53	33,43	35,125	34,66
04/08/2022	4.578.607	-4,50%	35,31	33,80	35,34	33,95
03/08/2022	4.667.544	-3,12%	36,48	35,37	37,04	35,54
02/08/2022	4.543.374	0,80%	36,48	36,33	37,18	36,69
01/08/2022	4.987.894	-1,68%	36,12	35,40	36,775	36,40
29/07/2022	4.808.588	3,61%	36,12	35,78	37,195	37,03
28/07/2022	3.739.650	-1,71%	36,12	35,25	36,86	35,71
27/07/2022	4.117.842	2,02%	36,12	35,55	36,62	36,33
26/07/2022	6.741.657	-1,43%	36,74	35,0509	37,10	35,625