SHELL PLC (SHELL)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
< 1 2 3 4 5 > >>
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
08/01/2024	12.742.335	-3,19%	30,02	29,29	30,05	29,335
05/01/2024	4.343.132	-0,67%	30,40	30,23	30,54	30,30
04/01/2024	5.106.239	0,07%	30,65	30,505	30,96	30,505
03/01/2024	8.219.408	1,28%	30,12	29,92	30,545	30,485
02/01/2024	4.764.327	1,01%	30,15	29,96	30,415	30,10
29/12/2023	5.569.311	0,27%	29,675	29,61	30,05	29,80
28/12/2023	5.428.280	-0,34%	29,79	29,65	29,94	29,72
27/12/2023	5.426.237	-0,25%	30,02	29,795	30,165	29,82
26/12/2023	4.080.330	0,12%	30,00	29,845	30,17	29,895
22/12/2023	4.080.330	0,12%	30,00	29,845	30,17	29,895
21/12/2023	6.599.765	-1,22%	30,00	29,76	30,125	29,86
20/12/2023	8.365.600	1,04%	29,95	29,945	30,515	30,23
19/12/2023	6.072.301	0,35%	29,60	29,39	29,92	29,92
18/12/2023	7.066.119	0,97%	29,48	29,48	29,955	29,815
15/12/2023	13.075.447	-0,42%	29,825	29,48	30,105	29,53
14/12/2023	8.175.906	0,85%	29,51	29,34	29,835	29,655
13/12/2023	8.905.800	-0,27%	29,29	29,185	29,59	29,405
12/12/2023	11.311.721	-1,11%	29,785	29,46	29,98	29,485
11/12/2023	6.053.976	0,02%	29,835	29,61	29,985	29,815
08/12/2023	6.734.366	1,52%	29,44	29,35	29,86	29,81
07/12/2023	6.498.216	-0,46%	29,465	29,265	29,53	29,365
06/12/2023	11.135.161	-1,54%	29,96	29,50	30,02	29,50
05/12/2023	7.478.175	-0,20%	29,90	29,745	30,135	29,96
04/12/2023	8.844.998	-1,17%	30,00	29,63	30,125	30,02
01/12/2023	6.268.536	0,85%	30,30	30,185	30,57	30,375
30/11/2023	9.394.681	0,55%	30,05	29,95	30,785	30,12
29/11/2023	5.579.369	-0,89%	30,08	29,78	30,25	29,955
28/11/2023	5.787.980	0,38%	30,08	29,97	30,32	30,225
27/11/2023	5.006.502	-0,77%	30,095	29,92	30,335	30,11
24/11/2023	4.965.466	0,60%	30,14	30,05	30,455	30,345
23/11/2023	4.519.218	1,33%	30,00	29,91	30,24	30,165
22/11/2023	9.216.428	-2,12%	30,50	29,49	30,54	29,77
21/11/2023	5.541.704	-0,62%	30,38	30,185	30,48	30,415
20/11/2023	4.953.440	1,19%	30,32	30,235	30,695	30,605
17/11/2023	8.786.421	1,84%	29,74	29,555	30,30	30,245
16/11/2023	9.840.272	-2,17%	30,315	29,65	30,34	29,70
15/11/2023	5.355.317	0,25%	30,54	30,44	30,77	30,665
14/11/2023	8.213.876	-1,00%	30,915	30,32	31,025	30,59
13/11/2023	4.991.743	1,25%	30,60	30,49	30,91	30,90
10/11/2023	3.845.275	0,26%	30,50	30,365	30,775	30,52
09/11/2023	6.697.389	0,53%	30,18	29,905	30,495	30,44
08/11/2023	7.602.843	-1,27%	30,64	30,23	30,64	30,28
07/11/2023	6.645.890	-1,92%	31,09	30,65	31,09	30,67
06/11/2023	5.378.827	0,84%	30,975	30,92	31,435	31,27
03/11/2023	8.298.181	-3,77%	32,21	30,765	32,245	31,01
02/11/2023	10.578.783	3,82%	31,25	31,16	32,285	32,225
01/11/2023	5.485.227	0,67%	30,84	30,68	31,30	31,04
31/10/2023	7.906.798	-1,17%	31,055	30,605	31,11	30,835
30/10/2023	5.118.430	-0,67%	31,41	31,04	31,625	31,20
27/10/2023	8.284.481	0,13%	31,53	31,285	32,165	31,41
26/10/2023	6.174.253	-0,78%	31,60	31,21	31,795	31,37
25/10/2023	5.916.178	-0,05%	31,50	31,38	31,79	31,615
24/10/2023	4.935.281	-0,50%	31,53	31,47	31,855	31,63
23/10/2023	6.624.990	0,06%	31,545	31,415	31,955	31,79
20/10/2023	9.465.562	-1,27%	32,10	31,675	32,34	31,77
19/10/2023	7.794.823	-0,73%	32,365	31,805	32,48	32,18
18/10/2023	8.356.351	0,28%	32,50	32,315	32,64	32,415
17/10/2023	6.517.816	0,39%	32,125	32,06	32,44	32,325
16/10/2023	7.596.517	0,94%	31,97	31,97	32,39	32,20
13/10/2023	9.986.401	1,33%	31,645	31,61	32,09	31,90
12/10/2023	6.674.931	1,25%	31,21	31,18	31,63	31,48
11/10/2023	8.727.003	-0,46%	31,255	30,995	31,62	31,09
10/10/2023	7.149.379	0,39%	31,125	30,645	31,28	31,235
09/10/2023	9.897.708	2,83%	30,69	30,665	31,27	31,115