SHELL PLC (SHELL)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
1 2 3 4 5 > >>
17/07/2024	4.543.160	0,62%	33,25	33,17	33,62	33,455
16/07/2024	5.665.646	-0,70%	33,40	33,045	33,545	33,25
15/07/2024	3.195.308	-0,19%	33,535	33,435	33,735	33,485
12/07/2024	3.622.469	0,06%	33,67	33,49	33,825	33,55
11/07/2024	4.592.783	-0,30%	33,75	33,36	33,80	33,53
10/07/2024	3.750.654	0,21%	33,46	33,46	33,72	33,63
09/07/2024	4.339.298	-0,27%	33,45	33,295	33,705	33,56
08/07/2024	4.620.199	-0,84%	33,715	33,545	33,795	33,65
05/07/2024	4.136.068	-1,06%	34,32	33,855	34,46	33,935
04/07/2024	4.124.568	1,24%	33,95	33,91	34,38	34,30
03/07/2024	4.287.341	-0,51%	34,035	33,78	34,155	33,88
02/07/2024	4.282.213	0,52%	33,975	33,815	34,31	34,055
01/07/2024	3.998.830	0,85%	33,78	33,67	34,035	33,88
28/06/2024	4.396.732	0,67%	33,585	33,50	33,83	33,595
27/06/2024	3.332.701	0,83%	33,15	33,13	33,505	33,37
26/06/2024	4.836.887	-0,79%	33,50	32,985	33,625	33,095
25/06/2024	4.086.340	0,60%	33,33	33,325	33,57	33,36
24/06/2024	2.997.203	0,88%	32,71	32,71	33,245	33,16
21/06/2024	9.003.369	0,03%	32,73	32,585	32,945	32,87
20/06/2024	4.508.553	0,77%	32,655	32,61	32,955	32,86
19/06/2024	3.804.805	0,43%	32,475	32,475	32,685	32,61
18/06/2024	4.180.614	0,34%	32,355	32,30	32,53	32,47
17/06/2024	4.717.256	0,34%	32,215	32,205	32,445	32,36
14/06/2024	6.360.365	-0,46%	32,41	32,225	32,575	32,25
13/06/2024	4.823.782	-0,61%	32,58	32,33	32,68	32,40
12/06/2024	4.314.584	-0,26%	32,795	32,545	33,05	32,60
11/06/2024	4.098.970	-0,06%	32,71	32,595	32,87	32,685
10/06/2024	5.863.874	1,14%	32,28	32,23	32,74	32,705
07/06/2024	3.837.431	0,05%	32,37	32,14	32,49	32,335
06/06/2024	4.770.482	0,69%	32,22	32,065	32,32	32,32
05/06/2024	6.341.746	-0,11%	32,175	32,03	32,40	32,10
04/06/2024	8.993.220	-2,27%	32,495	31,335	32,515	32,135
03/06/2024	6.621.632	-0,98%	33,465	32,88	33,69	32,88
31/05/2024	5.620.416	0,70%	33,00	32,985	33,25	33,205
30/05/2024	4.167.469	-0,29%	32,93	32,81	33,045	32,975
29/05/2024	6.708.538	0,82%	33,00	32,97	33,44	33,07
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