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 > >>
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
26/11/2025	4.288.835	0,11%	31,48	31,37	31,755	31,655
25/11/2025	4.927.593	0,08%	31,765	31,45	31,955	31,62
24/11/2025	5.093.147	-0,57%	31,70	31,435	31,705	31,595
21/11/2025	8.293.684	-0,97%	31,71	31,42	31,81	31,775
20/11/2025	5.384.209	0,93%	32,12	31,895	32,36	32,085
19/11/2025	5.963.506	-1,03%	32,405	31,64	32,52	31,79
18/11/2025	4.963.952	-1,40%	32,32	31,88	32,34	32,12
17/11/2025	4.925.476	0,22%	32,515	32,455	32,67	32,575
14/11/2025	4.950.261	-0,03%	32,475	32,115	32,5775	32,505
13/11/2025	4.722.512	-0,54%	32,73	32,515	32,755	32,515
12/11/2025	4.666.727	-1,08%	33,35	32,69	33,385	32,69
11/11/2025	5.334.757	1,79%	33,02	32,88	33,41	33,36
10/11/2025	5.392.056	0,94%	32,90	32,545	32,95	32,775
07/11/2025	4.579.998	0,19%	32,405	32,095	32,56	32,47
06/11/2025	5.020.920	-0,51%	32,525	32,24	32,64	32,41
05/11/2025	3.899.324	0,98%	32,055	32,025	32,70	32,575
04/11/2025	5.810.587	-0,63%	32,275	31,725	32,30	32,26
03/11/2025	4.531.366	0,02%	32,73	32,30	32,96	32,465
31/10/2025	6.668.118	-1,08%	32,50	32,195	32,735	32,46
30/10/2025	6.494.139	0,24%	33,00	32,44	33,015	32,815
29/10/2025	5.231.755	1,22%	32,275	32,215	32,76	32,735
28/10/2025	4.021.155	-0,52%	32,295	32,12	32,44	32,34
27/10/2025	3.639.322	-0,52%	32,70	32,35	32,77	32,51
24/10/2025	3.681.394	-0,08%	32,57	32,535	32,745	32,68
23/10/2025	9.432.694	2,62%	32,50	32,48	33,04	32,705
22/10/2025	4.153.655	1,45%	31,60	31,555	31,93	31,87
21/10/2025	3.496.973	0,45%	31,34	31,25	31,57	31,415
20/10/2025	4.706.413	0,92%	31,005	30,98	31,43	31,275
17/10/2025	6.726.902	0,15%	30,51	30,315	31,00	30,99
16/10/2025	3.570.896	-0,40%	30,985	30,925	31,14	30,945
15/10/2025	3.319.655	0,39%	30,915	30,86	31,135	31,07
14/10/2025	4.785.178	-0,63%	31,01	30,695	31,10	30,95
13/10/2025	4.592.804	0,35%	31,135	30,995	31,33	31,145
10/10/2025	7.716.345	-3,27%	31,75	30,975	31,895	31,035
09/10/2025	4.846.907	0,30%	32,005	31,965	32,355	32,085
08/10/2025	4.744.091	-0,28%	32,12	31,825	32,28	31,99
07/10/2025	6.644.621	1,58%	32,00	31,79	32,32	32,08
06/10/2025	5.707.134	1,54%	31,365	31,32	31,60	31,58
03/10/2025	5.077.833	1,20%	30,73	30,73	31,13	31,10
02/10/2025	4.169.933	-0,71%	30,85	30,71	30,97	30,73
01/10/2025	4.931.442	1,59%	30,50	30,45	30,99	30,95
30/09/2025	7.976.111	-1,77%	30,81	30,26	30,905	30,465
29/09/2025	5.214.879	-1,51%	31,385	30,885	31,505	31,015
26/09/2025	5.829.408	1,63%	31,215	31,11	31,52	31,49
25/09/2025	5.075.416	0,76%	30,75	30,685	31,02	30,985
24/09/2025	5.357.082	0,77%	30,33	30,215	30,82	30,75
23/09/2025	4.432.144	1,24%	30,25	30,17	30,685	30,515
22/09/2025	3.285.359	0,10%	30,175	29,985	30,275	30,14
19/09/2025	8.709.331	-0,66%	30,375	30,07	30,46	30,11
18/09/2025	4.857.059	0,35%	30,19	30,155	30,515	30,31