SHELL PLC (SHELL)

Exportar para Excel

Data Quant. Var. P.Abertura P.Mínimo P.Máximo P.Fecho
1 2 3 4 5 > >>
28/05/2024 4.338.847 -0,15% 32,91 32,62 32,955 32,80
27/05/2024 1.705.520 0,47% 32,73 32,66 32,895 32,85
24/05/2024 4.776.181 -0,12% 32,53 32,425 32,78 32,695
23/05/2024 4.326.303 0,40% 32,555 32,49 32,835 32,735
22/05/2024 6.107.783 -1,08% 32,72 32,485 32,875 32,605
21/05/2024 4.564.487 0,12% 32,88 32,655 33,065 32,96
20/05/2024 6.244.796 0,06% 33,16 32,89 33,22 32,92
17/05/2024 7.907.524 -0,66% 33,075 32,81 33,20 32,90
16/05/2024 10.070.631 -0,54% 33,37 32,79 33,41 33,12
15/05/2024 6.452.528 -0,94% 34,14 33,335 34,235 33,62
14/05/2024 5.729.343 -1,15% 34,325 33,895 34,435 33,94
13/05/2024 4.670.218 -0,20% 34,375 34,28 34,515 34,335
10/05/2024 4.541.944 1,31% 34,225 34,165 34,445 34,405
09/05/2024 4.602.900 0,56% 33,81 33,81 34,14 33,96
08/05/2024 5.274.500 -0,34% 33,84 33,505 33,925 33,77
07/05/2024 4.323.470 0,34% 33,825 33,785 34,095 33,885
06/05/2024 3.441.392 0,88% 33,71 33,68 33,89 33,77
03/05/2024 5.779.215 -0,82% 33,745 33,37 33,865 33,475
02/05/2024 7.992.195 0,04% 33,61 33,24 33,995 33,75
01/05/2024 5.140.595 0,00% 34,12 33,725 34,165 33,735
30/04/2024 5.140.595 -0,91% 34,12 33,725 34,165 33,735
29/04/2024 4.146.888 -0,09% 34,045 34,005 34,28 34,015
26/04/2024 6.178.462 0,02% 34,14 33,925 34,19 34,045
25/04/2024 5.672.494 0,07% 34,11 33,845 34,27 34,04
24/04/2024 5.309.503 0,40% 34,105 33,955 34,23 34,015
23/04/2024 5.322.034 -0,10% 33,89 33,785 34,09 33,88
22/04/2024 7.480.978 1,35% 33,585 33,52 33,975 33,915
19/04/2024 9.995.595 -0,02% 33,405 32,92 33,55 33,465
18/04/2024 6.212.668 -0,18% 33,42 33,18 33,555 33,47
17/04/2024 5.990.833 0,15% 33,475 33,375 33,675 33,53
16/04/2024 9.503.336 -1,70% 33,77 33,30 33,885 33,48
15/04/2024 7.870.903 -1,48% 34,215 33,925 34,30 34,06
12/04/2024 9.473.752 3,01% 33,95 33,945 34,74 34,57
11/04/2024 7.373.331 -0,25% 33,77 33,455 34,055 33,56
10/04/2024 6.595.419 1,46% 33,40 33,40 33,74 33,645
09/04/2024 7.780.486 0,56% 32,955 32,94 33,40 33,16
08/04/2024 7.359.900 1,26% 32,525 32,505 33,125 32,975
05/04/2024 7.554.846 0,49% 32,365 32,33 32,66 32,565
04/04/2024 5.768.923 0,47% 32,25 32,13 32,445 32,405
03/04/2024 7.838.385 0,96% 32,22 31,895 32,285 32,255
02/04/2024 12.398.561 3,21% 31,31 31,28 32,025 31,95
01/04/2024 0 0,85% 30,90 30,81 31,09 30,955
28/03/2024 6.270.881 0,85% 30,90 30,81 31,09 30,955
27/03/2024 5.560.257 -1,33% 30,835 30,66 30,94 30,695
26/03/2024 4.379.731 -0,24% 31,12 31,005 31,30 31,11
25/03/2024 4.493.086 0,86% 30,90 30,90 31,245 31,185
22/03/2024 5.635.499 0,32% 30,795 30,735 31,015 30,92
21/03/2024 9.075.238 0,64% 30,765 30,68 30,985 30,82
20/03/2024 5.741.639 -0,20% 30,585 30,46 30,655 30,625
19/03/2024 7.087.528 1,37% 30,33 30,24 30,69 30,685
18/03/2024 6.759.502 0,53% 30,215 30,095 30,395 30,27
15/03/2024 15.023.980 0,32% 30,11 30,08 30,28 30,11
14/03/2024 10.733.529 0,50% 29,90 29,82 30,14 30,015
13/03/2024 12.913.540 1,10% 29,505 29,42 29,925 29,865
12/03/2024 10.310.782 0,84% 29,49 29,425 29,765 29,54
11/03/2024 6.753.986 -0,15% 29,26 29,13 29,40 29,295
08/03/2024 7.337.244 -0,07% 29,42 29,33 29,73 29,34
07/03/2024 7.264.452 -0,17% 29,27 29,135 29,40 29,36
06/03/2024 9.158.320 1,19% 29,01 28,995 29,545 29,41
05/03/2024 6.533.645 -0,12% 28,935 28,725 29,10 29,065
04/03/2024 7.369.489 -1,17% 29,42 29,075 29,57 29,10
01/03/2024 8.267.521 1,26% 29,19 29,15 29,465 29,445
29/02/2024 7.762.746 0,03% 28,935 28,91 29,185 29,08
28/02/2024 7.258.277 -0,62% 29,25 29,02 29,31 29,07
27/02/2024 6.316.353 0,15% 29,165 29,155 29,435 29,25
26/02/2024 7.898.984 -1,13% 29,40 29,025 29,465 29,205
23/02/2024 6.145.409 -0,29% 29,605 29,265 29,785 29,54
22/02/2024 7.513.722 0,12% 29,755 29,52 29,87 29,625
21/02/2024 6.571.353 0,60% 29,385 29,275 29,64 29,59
20/02/2024 8.036.635 -0,83% 29,60 29,29 29,785 29,415
19/02/2024 4.041.928 0,42% 29,50 29,44 29,74 29,66
16/02/2024 8.694.002 1,17% 29,40 29,37 29,625 29,535
15/02/2024 8.808.342 -0,31% 29,23 28,715 29,39 29,195
14/02/2024 4.977.135 -0,10% 29,60 29,56 29,825 29,605
13/02/2024 5.622.473 0,14% 29,69 29,48 29,935 29,635
12/02/2024 4.127.619 0,36% 29,485 29,32 29,775 29,595
09/02/2024 6.013.277 0,34% 29,41 29,375 29,73 29,49
08/02/2024 7.692.516 0,17% 29,31 28,985 29,52 29,39
07/02/2024 6.908.329 -0,51% 29,45 29,185 29,615 29,34
06/02/2024 7.834.696 0,99% 29,375 29,32 29,575 29,49
05/02/2024 7.615.115 -0,22% 29,265 29,145 29,41 29,20
02/02/2024 9.975.533 -1,35% 29,54 29,17 29,675 29,265
01/02/2024 14.470.340 2,06% 29,36 29,31 29,99 29,665
31/01/2024 7.451.576 -0,62% 29,375 29,065 29,425 29,065
30/01/2024 5.010.976 0,48% 29,155 29,03 29,25 29,245
29/01/2024 6.291.707 1,16% 29,13 29,015 29,365 29,105
26/01/2024 7.636.458 1,50% 28,755 28,755 28,955 28,77
25/01/2024 11.461.284 0,64% 28,295 28,275 28,555 28,345
24/01/2024 6.160.802 0,23% 28,09 27,985 28,245 28,165
23/01/2024 5.763.334 0,45% 28,18 27,97 28,30 28,10
22/01/2024 4.785.125 -0,02% 27,98 27,755 28,135 27,975
19/01/2024 4.548.697 -0,46% 28,24 27,98 28,335 27,98
18/01/2024 4.914.389 -0,20% 28,09 28,02 28,24 28,11
17/01/2024 8.656.524 -2,00% 28,34 27,79 28,34 28,165
16/01/2024 5.314.436 -0,90% 28,865 28,625 29,09 28,74
15/01/2024 2.517.723 0,05% 29,14 28,855 29,20 29,00
12/01/2024 5.011.863 0,85% 28,985 28,935 29,395 28,985
11/01/2024 5.849.353 -0,30% 28,88 28,73 29,18 28,74
10/01/2024 6.351.195 -1,47% 29,25 28,82 29,275 28,825
09/01/2024 7.585.437 -0,27% 29,46 29,255 29,615 29,255
Ajuda

Pesquisa de títulos

Fale Connosco