BiG | O banco que entende os seus valores.

SHELL PLC (SHELL)

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
< 1 2 3 4 5 > >>
23/04/2026	4.191.093	-0,03%	38,31	38,00	38,475	38,00
22/04/2026	4.257.931	0,84%	37,65	37,60	38,19	38,01
21/04/2026	3.785.140	0,24%	37,565	37,50	37,775	37,695
20/04/2026	4.738.050	2,41%	37,73	37,235	37,84	37,605
17/04/2026	13.786.563	-5,56%	38,94	36,41	38,945	36,72
16/04/2026	4.492.233	1,07%	38,21	38,20	38,94	38,88
15/04/2026	4.460.830	-0,89%	38,625	38,47	39,005	38,47
14/04/2026	7.521.113	-2,68%	39,585	38,525	39,85	38,815
13/04/2026	5.130.258	1,58%	39,92	39,63	40,09	39,885
10/04/2026	6.212.183	-0,80%	39,20	38,85	39,61	39,265
09/04/2026	5.357.988	1,23%	39,52	39,20	39,83	39,58
08/04/2026	11.548.971	-4,21%	37,10	36,94	39,10	39,10
07/04/2026	6.119.977	0,53%	40,605	40,54	41,155	40,82
02/04/2026	6.690.932	2,73%	40,275	40,22	41,085	40,605
01/04/2026	10.979.912	-3,73%	40,45	39,345	40,87	39,525
31/03/2026	7.175.540	0,34%	40,585	40,52	41,33	41,055
30/03/2026	6.186.554	1,91%	40,26	40,26	41,025	40,915
27/03/2026	5.802.003	-0,03%	39,99	39,63	40,215	40,15
26/03/2026	6.411.255	1,18%	39,775	39,66	40,16	40,16
25/03/2026	6.542.044	-0,59%	39,26	39,20	39,775	39,69
24/03/2026	6.688.266	2,90%	38,89	38,89	39,925	39,925
23/03/2026	11.099.126	-1,95%	39,14	37,815	39,485	38,80
20/03/2026	15.512.656	-1,31%	39,58	39,40	40,32	39,57
19/03/2026	11.446.762	0,09%	40,30	39,465	40,39	40,095
18/03/2026	8.309.698	-0,34%	39,90	39,78	40,245	40,06
17/03/2026	8.359.803	1,75%	39,50	39,50	40,355	40,195
16/03/2026	8.559.338	1,44%	39,005	39,005	39,65	39,505
13/03/2026	9.238.848	1,06%	38,575	38,54	39,105	38,945
12/03/2026	9.466.010	2,60%	37,68	37,505	38,565	38,535
11/03/2026	9.124.035	2,27%	36,58	36,52	37,56	37,56
10/03/2026	9.910.303	-0,92%	36,12	35,93	36,985	36,725
09/03/2026	12.309.150	2,47%	37,00	36,525	37,275	37,065
06/03/2026	9.098.392	1,15%	35,76	35,66	36,415	36,17
05/03/2026	7.265.931	1,55%	35,76	35,195	35,95	35,76
04/03/2026	6.532.531	-1,51%	35,445	35,11	35,685	35,215
03/03/2026	10.040.991	-0,49%	35,975	35,31	36,16	35,755
02/03/2026	11.428.947	2,66%	36,70	35,56	37,39	35,93
27/02/2026	4.952.093	0,92%	34,425	34,365	35,135	35,00
26/02/2026	5.703.828	0,32%	34,75	34,16	34,84	34,68
25/02/2026	4.860.892	1,16%	34,34	34,29	34,57	34,57
24/02/2026	4.784.225	0,62%	34,255	33,98	34,335	34,175
23/02/2026	4.869.029	0,88%	33,585	33,47	34,31	33,965
20/02/2026	5.633.940	-0,16%	33,825	33,585	33,93	33,67
19/02/2026	6.109.339	1,20%	33,78	33,365	33,97	33,725
18/02/2026	5.133.870	2,42%	33,025	32,96	33,73	33,325
17/02/2026	3.658.755	-0,71%	33,085	32,58	33,375	32,845
16/02/2026	2.393.894	-0,02%	33,08	32,975	33,305	33,08
13/02/2026	4.580.650	-0,35%	33,165	32,86	33,225	33,085
12/02/2026	3.978.410	-1,06%	33,74	33,135	33,82	33,20
11/02/2026	6.317.623	2,99%	32,78	32,775	33,605	33,555
10/02/2026	4.353.948	0,20%	32,505	32,36	33,12	32,58
09/02/2026	4.642.930	1,32%	31,80	31,73	32,515	32,515
06/02/2026	6.280.719	0,33%	31,985	31,685	32,29	32,09
05/02/2026	10.217.018	-3,79%	32,88	31,86	33,045	31,985
04/02/2026	8.790.775	2,50%	32,95	32,765	33,395	33,245
03/02/2026	4.254.290	0,65%	32,225	31,925	32,465	32,435
02/02/2026	6.179.958	-0,31%	31,685	31,505	32,255	32,225
30/01/2026	6.048.074	-0,28%	32,225	32,025	32,375	32,325
29/01/2026	9.025.681	2,47%	31,935	31,845	32,695	32,415
28/01/2026	6.280.656	1,54%	31,40	31,35	31,79	31,635
27/01/2026	5.246.620	0,48%	30,96	30,865	31,25	31,155
26/01/2026	5.549.054	-0,56%	31,215	30,965	31,355	31,005
23/01/2026	7.432.077	0,87%	30,98	30,925	31,53	31,18
22/01/2026	7.961.632	-2,06%	31,74	30,83	31,825	30,91
21/01/2026	6.048.125	0,48%	31,32	31,19	31,695	31,56
20/01/2026	5.609.392	-0,70%	31,44	31,17	31,56	31,41
19/01/2026	3.556.436	-0,75%	31,75	31,54	31,905	31,63
16/01/2026	5.962.738	0,28%	31,66	31,465	32,095	31,87
15/01/2026	7.182.441	0,25%	31,70	31,265	31,82	31,78
14/01/2026	6.877.271	0,78%	31,285	31,215	31,765	31,70
13/01/2026	7.670.370	2,29%	30,85	30,80	31,565	31,455
12/01/2026	5.800.337	0,69%	30,50	30,325	30,78	30,75
09/01/2026	7.821.648	2,97%	29,91	29,91	30,73	30,54
08/01/2026	12.018.981	-3,45%	30,43	29,55	30,43	29,66
07/01/2026	11.037.661	-3,40%	31,23	30,44	31,285	30,72
06/01/2026	6.891.230	0,32%	32,055	31,80	32,27	31,80
05/01/2026	8.231.584	-0,11%	32,04	31,44	32,19	31,70
02/01/2026	5.347.406	0,83%	31,465	31,46	31,945	31,735
31/12/2025	1.669.839	0,35%	31,40	31,315	31,52	31,475
30/12/2025	3.382.524	0,77%	31,14	31,14	31,465	31,365
29/12/2025	3.498.144	0,36%	30,92	30,92	31,245	31,125
23/12/2025	3.291.630	-0,08%	30,845	30,845	31,085	30,985
22/12/2025	3.782.682	0,39%	30,84	30,84	31,105	31,01
19/12/2025	6.797.182	1,48%	30,485	30,40	30,905	30,89
18/12/2025	5.997.731	0,28%	30,59	30,34	30,65	30,44
17/12/2025	8.114.633	0,85%	30,33	30,33	30,725	30,355
16/12/2025	9.884.249	-2,30%	30,65	29,79	30,815	30,10
15/12/2025	5.192.066	0,38%	30,925	30,81	31,075	30,81
12/12/2025	5.969.747	-1,02%	30,955	30,67	31,00	30,695
11/12/2025	4.865.976	-0,37%	31,035	30,91	31,155	31,01
10/12/2025	4.466.347	-0,83%	31,31	31,10	31,42	31,125
09/12/2025	4.710.688	-0,57%	31,375	31,30	31,565	31,385
08/12/2025	4.154.683	-0,41%	31,435	31,35	31,69	31,565
05/12/2025	4.913.358	-1,31%	31,81	31,575	31,98	31,695
04/12/2025	3.931.531	0,02%	32,285	31,995	32,285	32,115
03/12/2025	3.972.168	0,90%	31,815	31,805	32,17	32,11
02/12/2025	4.193.140	-0,55%	32,025	31,70	32,065	31,825
01/12/2025	3.552.111	0,44%	31,775	31,755	32,195	32,00
28/11/2025	3.860.102	0,98%	31,64	31,595	31,965	31,86
27/11/2025	3.003.087	-0,33%	31,55	31,39	31,64	31,55