SLB N.V. (BVMF:SLBG34)
Brazil
· Delayed Price · Currency is BRL 101.00
+1.00 (1.00%)
At close: Dec 4, 2025
SLB N.V. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 100.80 | 106.03 | 100.80 | 106.03 | 106.03 | 4.98% | 342 |
| Dec 4, 2025 | 100.00 | 101.00 | 100.00 | 101.00 | 101.00 | 1.00% | 24 |
| Dec 3, 2025 | 96.00 | 100.00 | 96.00 | 100.00 | 100.00 | 4.30% | 68 |
| Dec 1, 2025 | 95.88 | 95.88 | 95.88 | 95.88 | 95.15 | 2.53% | 22 |
| Nov 27, 2025 | 93.51 | 93.51 | 93.51 | 93.51 | 92.79 | -1.84% | 1 |
| Nov 26, 2025 | 95.10 | 95.89 | 95.10 | 95.26 | 94.53 | -0.88% | 504 |
| Nov 25, 2025 | 93.51 | 96.30 | 93.51 | 96.11 | 95.37 | 0.37% | 3 |
| Nov 21, 2025 | 94.83 | 95.76 | 94.00 | 95.76 | 95.03 | 0.98% | 1,044 |
| Nov 18, 2025 | 94.83 | 94.83 | 94.83 | 94.83 | 94.10 | -3.23% | 1 |
| Nov 17, 2025 | 98.00 | 98.00 | 98.00 | 98.00 | 97.25 | 0.10% | 180 |
| Nov 14, 2025 | 97.71 | 98.49 | 97.70 | 97.90 | 97.15 | 1.98% | 445 |
| Nov 13, 2025 | 96.09 | 96.39 | 96.00 | 96.00 | 95.27 | -4.00% | 191 |
| Nov 11, 2025 | 100.00 | 100.00 | 100.00 | 100.00 | 99.23 | 3.19% | 23 |
| Nov 10, 2025 | 96.91 | 96.91 | 96.91 | 96.91 | 96.17 | -0.07% | 1 |
| Nov 7, 2025 | 96.98 | 96.98 | 96.98 | 96.98 | 96.24 | -1.94% | 126 |
| Nov 5, 2025 | 98.90 | 98.90 | 98.90 | 98.90 | 98.14 | 1.75% | 50 |
| Nov 4, 2025 | 97.20 | 97.20 | 97.20 | 97.20 | 96.46 | -2.21% | 55 |
| Nov 3, 2025 | 99.09 | 99.40 | 99.09 | 99.40 | 98.64 | 0.31% | 2 |
| Oct 30, 2025 | 98.41 | 99.09 | 98.41 | 99.09 | 98.33 | 1.11% | 31 |
| Oct 29, 2025 | 98.00 | 98.00 | 98.00 | 98.00 | 97.25 | 1.02% | 10 |
| Oct 28, 2025 | 97.01 | 97.01 | 97.01 | 97.01 | 96.27 | - | 40 |
| Oct 27, 2025 | 97.01 | 97.01 | 97.01 | 97.01 | 96.27 | -0.72% | 1 |
| Oct 24, 2025 | 98.20 | 98.20 | 97.71 | 97.71 | 96.96 | 4.48% | 67 |
| Oct 23, 2025 | 95.67 | 97.06 | 93.52 | 93.52 | 92.80 | 0.20% | 37 |
| Oct 22, 2025 | 90.30 | 93.51 | 90.30 | 93.33 | 92.62 | 3.36% | 47 |
| Oct 21, 2025 | 90.08 | 90.50 | 90.08 | 90.30 | 89.61 | 3.97% | 37 |
| Oct 17, 2025 | 90.08 | 90.08 | 86.78 | 86.85 | 86.19 | -1.98% | 151 |
| Oct 16, 2025 | 88.60 | 88.60 | 88.60 | 88.60 | 87.92 | -0.06% | 10 |
| Oct 15, 2025 | 88.65 | 88.65 | 88.65 | 88.65 | 87.97 | -0.69% | 10 |
| Oct 14, 2025 | 88.10 | 89.27 | 88.10 | 89.27 | 88.59 | 1.94% | 529 |
| Oct 13, 2025 | 86.77 | 87.57 | 86.77 | 87.57 | 86.90 | - | 28 |
| Oct 10, 2025 | 88.95 | 88.95 | 87.57 | 87.57 | 86.90 | -1.87% | 648 |
| Oct 9, 2025 | 90.08 | 90.08 | 88.90 | 89.24 | 88.56 | -3.55% | 104 |
| Oct 7, 2025 | 91.71 | 92.52 | 91.71 | 92.52 | 91.81 | 0.35% | 22 |
| Oct 6, 2025 | 92.20 | 92.20 | 92.20 | 92.20 | 91.49 | -0.02% | 1 |
| Oct 3, 2025 | 91.91 | 92.22 | 91.91 | 92.22 | 91.51 | -1.00% | 10 |
| Oct 1, 2025 | 92.01 | 93.15 | 92.01 | 93.15 | 92.44 | 2.37% | 89 |
| Sep 30, 2025 | 91.62 | 91.62 | 89.00 | 90.99 | 90.29 | -4.32% | 41 |
| Sep 26, 2025 | 93.51 | 95.76 | 93.51 | 95.10 | 94.37 | 2.79% | 36 |
| Sep 25, 2025 | 92.88 | 92.88 | 92.52 | 92.52 | 91.81 | 0.69% | 7 |
| Sep 23, 2025 | 90.01 | 91.89 | 89.91 | 91.89 | 91.19 | 2.09% | 3 |
| Sep 22, 2025 | 90.70 | 90.70 | 90.01 | 90.01 | 89.32 | -0.68% | 26 |
| Sep 19, 2025 | 91.53 | 91.53 | 90.63 | 90.63 | 89.94 | -0.13% | 90 |
| Sep 18, 2025 | 92.00 | 92.00 | 90.75 | 90.75 | 90.06 | -1.47% | 12 |
| Sep 17, 2025 | 94.45 | 94.45 | 92.10 | 92.10 | 91.40 | -1.51% | 8 |
| Sep 16, 2025 | 93.51 | 93.51 | 93.51 | 93.51 | 92.79 | - | 200 |
| Sep 15, 2025 | 95.50 | 95.50 | 93.51 | 93.51 | 92.79 | -2.08% | 89 |
| Sep 12, 2025 | 95.50 | 95.50 | 95.50 | 95.50 | 94.77 | -1.75% | 5 |
| Sep 10, 2025 | 97.20 | 97.20 | 97.20 | 97.20 | 96.46 | -0.10% | 4 |
| Sep 9, 2025 | 97.30 | 97.30 | 97.30 | 97.30 | 96.56 | 0.46% | 1 |
| Sep 5, 2025 | 96.90 | 96.90 | 96.85 | 96.85 | 96.11 | -0.92% | 9 |
| Sep 4, 2025 | 97.06 | 98.06 | 95.27 | 97.75 | 97.00 | -1.96% | 101 |
| Sep 2, 2025 | 105.00 | 105.00 | 98.90 | 99.70 | 98.22 | -5.06% | 58 |
| Sep 1, 2025 | 105.01 | 105.01 | 105.01 | 105.01 | 103.45 | 1.20% | 1 |
| Aug 29, 2025 | 99.10 | 105.49 | 99.10 | 103.76 | 102.22 | 8.54% | 395 |
| Aug 26, 2025 | 95.62 | 95.62 | 95.34 | 95.60 | 94.18 | -1.14% | 112 |
| Aug 25, 2025 | 97.72 | 97.72 | 96.10 | 96.70 | 95.27 | -0.05% | 63 |
| Aug 22, 2025 | 91.11 | 96.75 | 91.11 | 96.75 | 95.31 | 4.07% | 69 |
| Aug 21, 2025 | 91.88 | 92.97 | 91.88 | 92.97 | 91.59 | 1.47% | 24 |
| Aug 20, 2025 | 91.62 | 91.62 | 91.62 | 91.62 | 90.26 | 1.90% | 1 |
| Aug 15, 2025 | 89.87 | 89.91 | 89.87 | 89.91 | 88.58 | 0.81% | 21 |
| Aug 14, 2025 | 88.38 | 89.19 | 88.38 | 89.19 | 87.87 | 0.51% | 160 |
| Aug 12, 2025 | 88.74 | 88.74 | 88.74 | 88.74 | 87.42 | -0.01% | 4 |
| Aug 11, 2025 | 88.92 | 88.92 | 88.75 | 88.75 | 87.43 | 0.02% | 52 |
| Aug 8, 2025 | 89.94 | 89.94 | 88.60 | 88.73 | 87.41 | -0.48% | 76 |
| Aug 7, 2025 | 89.82 | 89.82 | 89.16 | 89.16 | 87.84 | -0.73% | 89 |
| Aug 6, 2025 | 92.83 | 92.83 | 89.82 | 89.82 | 88.49 | -0.60% | 226 |
| Aug 4, 2025 | 90.00 | 90.36 | 90.00 | 90.36 | 89.02 | 0.40% | 4 |
| Aug 1, 2025 | 93.60 | 93.60 | 90.00 | 90.00 | 88.66 | -5.06% | 49 |
| Jul 31, 2025 | 95.40 | 95.40 | 94.80 | 94.80 | 93.39 | -0.37% | 4 |
| Jul 30, 2025 | 97.80 | 97.80 | 95.15 | 95.15 | 93.74 | -2.81% | 146 |
| Jul 29, 2025 | 100.20 | 100.20 | 97.90 | 97.90 | 96.45 | -2.78% | 423 |
| Jul 28, 2025 | 100.79 | 101.20 | 100.10 | 100.70 | 99.21 | 3.39% | 160 |
| Jul 24, 2025 | 96.90 | 97.90 | 96.90 | 97.40 | 95.96 | 0.67% | 192 |
| Jul 23, 2025 | 96.75 | 96.75 | 96.75 | 96.75 | 95.31 | 2.97% | 20 |
| Jul 22, 2025 | 93.96 | 93.96 | 93.96 | 93.96 | 92.57 | -0.48% | 8 |
| Jul 21, 2025 | 95.13 | 95.13 | 94.41 | 94.41 | 93.01 | 1.65% | 110 |
| Jul 18, 2025 | 94.04 | 94.04 | 92.87 | 92.88 | 91.50 | -3.75% | 35 |
| Jul 17, 2025 | 96.50 | 96.50 | 96.50 | 96.50 | 95.07 | - | 30 |
| Jul 16, 2025 | 96.74 | 96.74 | 96.25 | 96.50 | 95.07 | -2.92% | 47 |
| Jul 15, 2025 | 100.80 | 100.80 | 99.40 | 99.40 | 97.93 | -1.88% | 7 |
| Jul 14, 2025 | 101.30 | 101.30 | 101.30 | 101.30 | 99.80 | -3.29% | 142 |
| Jul 11, 2025 | 101.90 | 104.75 | 101.90 | 104.75 | 103.20 | 2.29% | 1,530 |
| Jul 10, 2025 | 99.98 | 102.64 | 99.98 | 102.40 | 100.88 | 7.28% | 37 |
| Jul 7, 2025 | 96.30 | 96.30 | 95.25 | 95.45 | 94.03 | -0.83% | 30 |
| Jul 3, 2025 | 96.90 | 97.29 | 96.25 | 96.25 | 94.82 | 0.23% | 8 |
| Jul 1, 2025 | 93.42 | 96.75 | 93.42 | 96.03 | 94.61 | 3.69% | 42 |
| Jun 30, 2025 | 92.61 | 92.90 | 92.61 | 92.61 | 91.24 | - | 10 |
| Jun 26, 2025 | 92.61 | 92.61 | 92.61 | 92.61 | 91.24 | - | 1 |
| Jun 25, 2025 | 92.61 | 92.61 | 92.61 | 92.61 | 91.24 | - | 5 |
| Jun 24, 2025 | 92.00 | 92.80 | 91.08 | 92.61 | 91.24 | -0.27% | 8 |
| Jun 23, 2025 | 96.76 | 96.76 | 92.86 | 92.86 | 91.48 | -5.82% | 43 |
| Jun 20, 2025 | 98.40 | 98.70 | 98.40 | 98.60 | 97.14 | -0.06% | 29 |
| Jun 18, 2025 | 98.66 | 98.66 | 98.66 | 98.66 | 97.20 | -1.34% | 25 |
| Jun 17, 2025 | 98.90 | 100.15 | 98.90 | 100.00 | 98.52 | 1.11% | 502 |
| Jun 16, 2025 | 99.70 | 99.70 | 98.90 | 98.90 | 97.43 | -0.50% | 3 |
| Jun 13, 2025 | 102.00 | 102.66 | 99.40 | 99.40 | 97.93 | 0.71% | 59 |
| Jun 11, 2025 | 98.23 | 98.70 | 98.23 | 98.70 | 97.24 | - | 122 |
| Jun 10, 2025 | 96.75 | 98.82 | 96.75 | 98.70 | 97.24 | 4.74% | 84 |
| Jun 6, 2025 | 94.54 | 94.54 | 94.23 | 94.23 | 92.83 | 1.56% | 21 |