Skip to main content
SLB N.V. (BVMF:SLBG34)
Brazil flag Brazil · Delayed Price · Currency is BRL
139.86
+2.09 (1.52%)
Last updated: Apr 28, 2026, 1:21 PM GMT-3

SLB N.V. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 27, 2026142.39142.39137.49137.77137.77-2.28%364
Apr 24, 2026137.35142.10136.62140.98140.982.64%13,114
Apr 23, 2026136.65137.35135.66137.35137.351.88%40
Apr 22, 2026135.50135.50134.81134.81134.813.18%375
Apr 20, 2026129.97132.47129.96130.65130.65-0.70%12
Apr 17, 2026129.22131.57129.22131.57131.571.87%3
Apr 16, 2026130.88131.04129.15129.15129.15-1.44%7
Apr 15, 2026130.43132.07129.50131.04131.041.94%17
Apr 14, 2026127.66129.47127.66128.55128.55-1.31%34
Apr 13, 2026131.96131.96130.14130.26130.26-0.20%111
Apr 10, 2026132.21132.21130.26130.52130.52-2.05%82
Apr 9, 2026127.14134.03127.14133.25133.250.85%17
Apr 8, 2026131.71132.13131.56132.13132.132.87%114
Apr 7, 2026127.79129.61127.66128.44128.440.41%31
Apr 6, 2026126.14128.44126.14127.92127.920.82%5
Apr 2, 2026129.50129.50126.61126.88126.88-2.02%11
Apr 1, 2026132.02132.16128.24129.50129.50-4.44%872
Mar 31, 2026135.51135.51135.51135.51135.510.10%3
Mar 30, 2026136.65143.00135.38135.38135.38-2.91%78
Mar 27, 2026137.64140.00137.64139.44139.441.31%142
Mar 26, 2026135.38138.00135.38137.64137.641.32%41
Mar 25, 2026132.98136.11132.98135.85135.852.16%128
Mar 24, 2026126.99133.78126.99132.98132.982.62%206
Mar 23, 2026124.31129.59124.31129.59129.594.25%44
Mar 20, 2026125.01126.24124.31124.31124.310.66%4,864
Mar 19, 2026124.43124.43123.49123.49123.492.61%21
Mar 18, 2026120.35120.35120.35120.35120.350.08%1
Mar 17, 2026120.25120.25120.25120.25120.253.04%1
Mar 16, 2026117.10117.10116.70116.70116.70-0.93%3
Mar 13, 2026119.52119.52115.68117.80117.80-1.44%153
Mar 12, 2026119.52119.52119.52119.52119.52-3.87%444
Mar 11, 2026123.71124.33123.71124.33124.331.51%12
Mar 10, 2026122.48122.48122.48122.48122.481.76%2,369
Mar 9, 2026119.64120.36119.64120.36120.36-3.04%6,738
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