Skip to main content
SLB N.V. (BVMF:SLBG34)
Brazil flag Brazil · Delayed Price · Currency is BRL
124.14
-0.18 (-0.14%)
At close: Mar 6, 2026

SLB N.V. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 2026123.89124.14123.89124.14124.14-0.14%15
Mar 5, 2026126.35126.35122.40124.32124.32-1.10%6,989
Mar 4, 2026128.00128.00124.24125.70125.70-2.83%122
Mar 3, 2026130.80131.04129.36129.36129.36-2.82%34
Mar 2, 2026134.99138.25132.86133.12133.120.29%2,403
Feb 27, 2026132.21132.73132.21132.73132.73-0.32%17
Feb 26, 2026133.16133.16133.16133.16133.16-9
Feb 24, 2026132.70133.16132.70133.16133.160.62%6
Feb 23, 2026130.77132.34130.77132.34132.340.69%10
Feb 20, 2026135.20135.20131.43131.43131.43-2.41%13
Feb 19, 2026135.10135.38134.67134.67134.670.97%8
Feb 13, 2026131.56133.60131.56133.38133.38-1.05%187
Feb 12, 2026134.79134.79134.79134.79134.792.01%1
Feb 10, 2026132.13132.13132.13132.13131.390.89%1
Feb 9, 2026131.29131.29130.67130.97130.24-0.84%93
Feb 6, 2026132.08132.08132.08132.08131.341.63%10
Feb 5, 2026130.58131.15129.96129.96129.23-2.47%76
Feb 4, 2026129.70133.90129.70133.25132.514.06%394
Feb 3, 2026126.79128.17125.22128.05127.330.72%3,036
Feb 2, 2026126.75127.14126.75127.14126.430.62%43
Jan 30, 2026126.32126.36125.46126.36125.65-0.21%32
Jan 29, 2026127.92127.92126.62126.62125.91-3.48%3,123
Jan 28, 2026132.00132.00131.19131.19130.460.07%14
Jan 27, 2026132.05133.90131.08131.10130.37-0.05%20
Jan 26, 2026130.65131.17130.65131.17130.440.40%8
Jan 23, 2026129.79134.49129.79130.65129.920.72%225
Jan 22, 2026128.80129.71127.80129.71128.990.46%434
Jan 21, 2026129.01129.12129.01129.12128.403.69%2
Jan 20, 2026121.50125.84121.50124.53123.83-1.04%58
Jan 19, 2026121.50125.84121.50125.84125.14-12
Jan 16, 2026125.67125.84125.67125.84125.140.14%3
Jan 15, 2026125.67125.67125.67125.67124.97-0.84%188
Jan 14, 2026126.71128.75126.00126.74126.033.04%618
Jan 13, 2026122.10124.08122.10123.00122.312.30%582
Jan 12, 2026121.51122.63119.64120.24119.570.03%420
Jan 9, 2026120.90120.90120.00120.20119.531.18%134
Jan 8, 2026117.50119.10117.15118.80118.144.00%117
Jan 7, 2026119.10119.63114.23114.23113.59-3.15%5,146
Jan 6, 2026120.98120.98117.47117.95117.29-1.53%402
Jan 5, 2026118.00121.50117.04119.78119.1113.01%362
Dec 29, 2025106.00106.00105.99105.99105.401.61%7
Dec 26, 2025104.31104.31104.31104.31103.73-1.23%115
Dec 23, 2025105.16105.61105.16105.61105.023.01%3
Dec 16, 2025102.52102.52102.52102.52101.95-4.51%6
Dec 12, 2025107.36107.36107.36107.36106.76-2.20%12
Dec 11, 2025109.01109.87109.01109.78109.170.71%29
Dec 10, 2025107.09109.15106.91109.01108.405.43%33
Dec 8, 2025104.00104.00103.40103.40102.82-2.48%39
Dec 5, 2025100.80106.03100.80106.03105.444.98%342
Dec 4, 2025100.00101.00100.00101.00100.441.00%24
Dec 3, 202596.00100.0096.00100.0099.444.30%68
Dec 1, 202595.8895.8895.8895.8894.622.53%22
Nov 27, 202593.5193.5193.5193.5192.28-1.84%1
Nov 26, 202595.1095.8995.1095.2694.01-0.88%504
Nov 25, 202593.5196.3093.5196.1194.850.37%3
Nov 21, 202594.8395.7694.0095.7694.500.98%1,044
Nov 18, 202594.8394.8394.8394.8393.59-3.23%1
Nov 17, 202598.0098.0098.0098.0096.720.10%180
Nov 14, 202597.7198.4997.7097.9096.621.98%445
Nov 13, 202596.0996.3996.0096.0094.74-4.00%191
Nov 11, 2025100.00100.00100.00100.0098.693.19%23
Nov 10, 202596.9196.9196.9196.9195.64-0.07%1
Nov 7, 202596.9896.9896.9896.9895.71-1.94%126
Nov 5, 202598.9098.9098.9098.9097.601.75%50
Nov 4, 202597.2097.2097.2097.2095.93-2.21%55
Nov 3, 202599.0999.4099.0999.4098.100.31%2
Oct 30, 202598.4199.0998.4199.0997.791.11%31
Oct 29, 202598.0098.0098.0098.0096.721.02%10
Oct 28, 202597.0197.0197.0197.0195.74-40
Oct 27, 202597.0197.0197.0197.0195.74-0.72%1
Oct 24, 202598.2098.2097.7197.7196.434.48%67
Oct 23, 202595.6797.0693.5293.5292.290.20%37
Oct 22, 202590.3093.5190.3093.3392.113.36%47
Oct 21, 202590.0890.5090.0890.3089.123.97%37
Oct 17, 202590.0890.0886.7886.8585.71-1.98%151
Oct 16, 202588.6088.6088.6088.6087.44-0.06%10
Oct 15, 202588.6588.6588.6588.6587.49-0.69%10
Oct 14, 202588.1089.2788.1089.2788.101.94%529
Oct 13, 202586.7787.5786.7787.5786.42-28
Oct 10, 202588.9588.9587.5787.5786.42-1.87%648
Oct 9, 202590.0890.0888.9089.2488.07-3.55%104
Oct 7, 202591.7192.5291.7192.5291.310.35%22
Oct 6, 202592.2092.2092.2092.2090.99-0.02%1
Oct 3, 202591.9192.2291.9192.2291.01-1.00%10
Oct 1, 202592.0193.1592.0193.1591.932.37%89
Sep 30, 202591.6291.6289.0090.9989.80-4.32%41
Sep 26, 202593.5195.7693.5195.1093.852.79%36
Sep 25, 202592.8892.8892.5292.5291.310.69%7
Sep 23, 202590.0191.8989.9191.8990.692.09%3
Sep 22, 202590.7090.7090.0190.0188.83-0.68%26
Sep 19, 202591.5391.5390.6390.6389.44-0.13%90
Sep 18, 202592.0092.0090.7590.7589.56-1.47%12
Sep 17, 202594.4594.4592.1092.1090.89-1.51%8
Sep 16, 202593.5193.5193.5193.5192.28-200
Sep 15, 202595.5095.5093.5193.5192.28-2.08%89
Sep 12, 202595.5095.5095.5095.5094.25-1.75%5
Sep 10, 202597.2097.2097.2097.2095.93-0.10%4
Sep 9, 202597.3097.3097.3097.3096.020.46%1