Schlumberger Limited (SLBG34.SA)
São Paulo - São Paulo Precio retrasado. Moneda en BRL.
Añadir a la lista de seguimiento
Al cierre: 04:14PM BRT
Periodo de tiempo:
30 jun 2023 - 30 jun 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en BRLDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 28 jun 2024 | 128.30 | 128.30 | 128.30 | 128.30 | 128.30 | - |
| 27 jun 2024 | 128.30 | 128.30 | 128.30 | 128.30 | 128.30 | - |
| 26 jun 2024 | 130.10 | 130.10 | 128.30 | 128.30 | 128.30 | 812 |
| 25 jun 2024 | 128.86 | 129.35 | 128.70 | 128.70 | 128.70 | 40 |
| 24 jun 2024 | 126.55 | 127.69 | 126.55 | 127.69 | 127.69 | 1,401 |
| 21 jun 2024 | 124.44 | 124.44 | 124.44 | 124.44 | 124.44 | 132 |
| 20 jun 2024 | 120.42 | 124.40 | 120.42 | 124.40 | 124.40 | 953 |
| 19 jun 2024 | 120.36 | 120.42 | 120.33 | 120.42 | 120.42 | 1,700 |
| 18 jun 2024 | 120.73 | 120.73 | 120.73 | 120.73 | 120.73 | 510 |
| 17 jun 2024 | 117.96 | 118.68 | 117.96 | 118.32 | 118.32 | 713 |
| 14 jun 2024 | 114.96 | 115.40 | 114.84 | 115.40 | 115.40 | 335 |
| 13 jun 2024 | 119.96 | 119.96 | 117.48 | 117.48 | 117.48 | 963 |
| 12 jun 2024 | 120.09 | 120.09 | 120.09 | 120.09 | 120.09 | - |
| 11 jun 2024 | 120.72 | 120.72 | 120.09 | 120.09 | 120.09 | 572 |
| 10 jun 2024 | 120.48 | 120.60 | 118.20 | 120.60 | 120.60 | 1,320 |
| 07 jun 2024 | 118.12 | 118.73 | 118.12 | 118.73 | 118.73 | 13 |
| 06 jun 2024 | 113.63 | 114.29 | 113.63 | 114.29 | 114.29 | 2,216 |
| 05 jun 2024 | 114.10 | 114.18 | 112.75 | 113.74 | 113.74 | 4,126 |
| 05 jun 2024 | 0.718699 Dividendo | |||||
| 04 jun 2024 | 114.24 | 114.24 | 114.01 | 114.01 | 113.29 | 18 |
| 03 jun 2024 | 116.95 | 116.95 | 114.71 | 115.92 | 115.19 | 599 |
| 31 may 2024 | 120.24 | 120.24 | 120.24 | 120.24 | 119.48 | 30 |
| 29 may 2024 | 118.78 | 118.92 | 118.78 | 118.92 | 118.17 | 12 |
| 28 may 2024 | 120.90 | 120.90 | 120.90 | 120.90 | 120.14 | 1 |
| 27 may 2024 | 118.80 | 118.80 | 118.80 | 118.80 | 118.05 | - |
| 24 may 2024 | 119.40 | 119.40 | 118.80 | 118.80 | 118.05 | 65 |
| 23 may 2024 | 119.56 | 119.56 | 119.56 | 119.56 | 118.81 | - |
| 22 may 2024 | 119.64 | 119.64 | 119.56 | 119.56 | 118.81 | 1,016 |
| 21 may 2024 | 122.87 | 122.87 | 122.87 | 122.87 | 122.10 | - |
| 20 may 2024 | 122.87 | 122.87 | 122.87 | 122.87 | 122.10 | 410 |
| 17 may 2024 | 123.60 | 123.60 | 123.48 | 123.48 | 122.70 | 56 |
| 16 may 2024 | 124.20 | 124.20 | 124.08 | 124.08 | 123.30 | 3 |
| 15 may 2024 | 124.40 | 124.40 | 124.40 | 124.40 | 123.62 | 410 |
| 14 may 2024 | 125.06 | 125.06 | 125.06 | 125.06 | 124.27 | - |
| 13 may 2024 | 125.06 | 125.06 | 125.06 | 125.06 | 124.27 | 2 |
| 10 may 2024 | 124.68 | 124.68 | 124.68 | 124.68 | 123.89 | 178 |
| 09 may 2024 | 120.26 | 120.26 | 120.26 | 120.26 | 119.50 | - |
| 08 may 2024 | 120.26 | 120.26 | 120.26 | 120.26 | 119.50 | - |
| 07 may 2024 | 120.26 | 120.26 | 120.26 | 120.26 | 119.50 | - |
| 06 may 2024 | 120.26 | 120.26 | 120.26 | 120.26 | 119.50 | - |
| 03 may 2024 | 121.50 | 121.50 | 120.00 | 120.26 | 119.50 | 954 |
| 02 may 2024 | 122.28 | 128.88 | 121.68 | 128.88 | 128.07 | 467 |
| 30 abr 2024 | 124.15 | 124.15 | 123.73 | 123.73 | 122.95 | 13 |
| 29 abr 2024 | 125.83 | 126.23 | 124.80 | 125.18 | 124.39 | 1,065 |
| 26 abr 2024 | 125.50 | 125.84 | 125.50 | 125.84 | 125.05 | 57 |
| 25 abr 2024 | 127.40 | 127.66 | 127.40 | 127.66 | 126.86 | 720 |
| 24 abr 2024 | 127.79 | 127.79 | 125.96 | 125.97 | 125.18 | 621 |
| 23 abr 2024 | 126.69 | 126.69 | 126.69 | 126.69 | 125.89 | 12,570 |
| 22 abr 2024 | 128.83 | 128.83 | 128.57 | 128.57 | 127.76 | 20 |
| 19 abr 2024 | 130.78 | 130.78 | 130.00 | 130.31 | 129.49 | 345 |
| 18 abr 2024 | 134.68 | 134.68 | 133.90 | 133.90 | 133.06 | 215 |
| 17 abr 2024 | 134.96 | 134.96 | 133.41 | 133.41 | 132.57 | 410 |
| 16 abr 2024 | 135.20 | 135.20 | 135.20 | 135.20 | 134.35 | - |
| 15 abr 2024 | 136.24 | 136.24 | 135.20 | 135.20 | 134.35 | 93 |
| 12 abr 2024 | 139.30 | 139.30 | 134.82 | 134.82 | 133.97 | 21,949 |
| 11 abr 2024 | 137.33 | 137.33 | 137.33 | 137.33 | 136.46 | 310 |
| 10 abr 2024 | 136.85 | 136.85 | 136.85 | 136.85 | 135.99 | 130 |
| 09 abr 2024 | 135.52 | 135.52 | 135.37 | 135.52 | 134.67 | 431 |
| 08 abr 2024 | 139.15 | 139.15 | 137.31 | 137.31 | 136.44 | 823 |
| 05 abr 2024 | 138.46 | 139.15 | 138.32 | 139.15 | 138.27 | 1,016 |
| 04 abr 2024 | 138.46 | 138.46 | 138.46 | 138.46 | 137.59 | - |
| 03 abr 2024 | 138.46 | 138.46 | 138.46 | 138.46 | 137.59 | 16 |
| 02 abr 2024 | 140.01 | 140.01 | 137.62 | 137.62 | 136.75 | 961 |
| 01 abr 2024 | 138.88 | 140.01 | 138.88 | 140.01 | 139.13 | 1,767 |
| 28 mar 2024 | 135.50 | 135.50 | 135.50 | 135.50 | 134.65 | 8 |
| 27 mar 2024 | 135.19 | 135.46 | 135.19 | 135.46 | 134.61 | 30 |
| 26 mar 2024 | 134.40 | 135.52 | 134.40 | 135.10 | 134.25 | 37 |
| 25 mar 2024 | 135.66 | 135.66 | 134.00 | 134.93 | 134.08 | 1,050 |
| 22 mar 2024 | 135.66 | 135.66 | 134.00 | 134.00 | 133.16 | 1,443 |
| 21 mar 2024 | 135.90 | 135.90 | 135.90 | 135.90 | 135.04 | - |
| 20 mar 2024 | 135.94 | 135.99 | 135.90 | 135.90 | 135.04 | 237 |
| 19 mar 2024 | 135.88 | 136.50 | 135.88 | 135.99 | 135.13 | 914 |
| 18 mar 2024 | 134.29 | 134.29 | 134.29 | 134.29 | 133.44 | 6 |
| 15 mar 2024 | 134.03 | 134.03 | 132.80 | 132.80 | 131.96 | 127 |
| 14 mar 2024 | 132.60 | 133.02 | 132.60 | 133.02 | 132.18 | 2,127 |
| 13 mar 2024 | 130.44 | 130.44 | 130.39 | 130.39 | 129.57 | 66 |
| 12 mar 2024 | 128.83 | 128.83 | 128.83 | 128.83 | 128.02 | 210 |
| 11 mar 2024 | 126.23 | 127.80 | 126.23 | 127.80 | 126.99 | 2,031 |
| 08 mar 2024 | 125.84 | 125.84 | 125.53 | 125.53 | 124.74 | 123 |
| 07 mar 2024 | 123.24 | 125.20 | 123.24 | 125.10 | 124.31 | 167 |
| 06 mar 2024 | 122.76 | 122.76 | 122.76 | 122.76 | 121.99 | - |
| 05 mar 2024 | 122.60 | 123.50 | 122.60 | 122.76 | 121.99 | 1,141 |
| 04 mar 2024 | 122.75 | 122.75 | 121.32 | 122.60 | 121.83 | 1,671 |
| 01 mar 2024 | 121.00 | 122.75 | 121.00 | 122.75 | 121.98 | 16,892 |
| 29 feb 2024 | 120.36 | 120.36 | 120.36 | 120.36 | 119.60 | 27 |
| 28 feb 2024 | 119.52 | 119.52 | 119.52 | 119.52 | 118.77 | 25 |
| 27 feb 2024 | 119.04 | 119.64 | 119.04 | 119.28 | 118.53 | 559 |
| 26 feb 2024 | 121.20 | 121.20 | 121.20 | 121.20 | 120.44 | 5 |
| 23 feb 2024 | 122.16 | 122.27 | 121.44 | 122.16 | 121.39 | 1,226 |
| 22 feb 2024 | 121.80 | 122.16 | 121.50 | 121.68 | 120.91 | 721 |
| 21 feb 2024 | 119.88 | 120.50 | 119.88 | 120.50 | 119.74 | 910 |
| 20 feb 2024 | 119.52 | 119.52 | 119.52 | 119.52 | 118.77 | 12 |
| 19 feb 2024 | 119.25 | 119.25 | 118.93 | 118.93 | 118.18 | 58 |
| 16 feb 2024 | 120.12 | 121.92 | 120.12 | 120.96 | 120.20 | 264 |
| 15 feb 2024 | 120.80 | 120.80 | 120.61 | 120.61 | 119.85 | 1,112 |
| 14 feb 2024 | 118.08 | 118.44 | 118.08 | 118.44 | 117.69 | 1,149 |
| 09 feb 2024 | 118.68 | 118.68 | 116.52 | 116.52 | 115.79 | 928 |
| 08 feb 2024 | 118.00 | 118.91 | 117.60 | 118.91 | 118.16 | 2,679 |
| 07 feb 2024 | 117.60 | 117.60 | 117.60 | 117.60 | 116.86 | 2 |
| 06 feb 2024 | 120.36 | 120.48 | 119.28 | 119.28 | 118.53 | 16 |
| *Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital. | ||||||
Cargando más datos...
© 2024 Yahoo. Todos los derechos reservados.