SHELL PLC (SHELL)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 1 2 3 4 5 > >>
06/10/2023	8.422.070	1,95%	29,745	29,645	30,37	30,26
05/10/2023	8.934.559	0,46%	29,43	29,09	29,765	29,68
04/10/2023	10.015.638	-2,06%	30,06	29,36	30,23	29,545
03/10/2023	6.944.557	-0,22%	30,06	29,985	30,44	30,165
02/10/2023	7.707.686	-0,90%	30,51	30,155	30,73	30,23
29/09/2023	8.767.861	-2,07%	31,00	30,435	31,155	30,505
28/09/2023	9.880.574	1,20%	30,90	30,785	31,215	31,15
27/09/2023	8.405.641	1,47%	30,345	30,315	30,80	30,78
26/09/2023	7.390.238	-0,33%	30,285	30,075	30,42	30,335
25/09/2023	5.195.153	0,07%	30,38	30,205	30,57	30,435
22/09/2023	9.541.174	0,30%	30,325	30,145	30,59	30,415
21/09/2023	8.392.135	-0,20%	30,20	29,99	30,645	30,325
20/09/2023	8.555.745	-1,03%	30,535	29,965	30,60	30,385
19/09/2023	7.930.282	0,89%	30,515	30,485	30,73	30,70
18/09/2023	7.199.041	0,13%	30,365	30,25	30,545	30,43
15/09/2023	12.158.319	-0,02%	30,515	30,365	30,63	30,39
14/09/2023	12.570.220	2,31%	29,78	29,725	30,445	30,395
13/09/2023	8.523.138	-0,37%	29,795	29,675	30,00	29,71
12/09/2023	8.953.808	0,57%	29,615	29,515	29,82	29,82
11/09/2023	5.622.638	0,36%	29,57	29,475	29,81	29,65
08/09/2023	5.731.840	-0,03%	29,50	29,24	29,59	29,545
07/09/2023	6.326.936	0,39%	29,44	29,375	29,67	29,555
06/09/2023	8.148.791	0,26%	29,215	29,18	29,59	29,44
05/09/2023	9.466.454	1,29%	28,92	28,78	29,575	29,365
04/09/2023	3.124.351	0,09%	29,155	28,945	29,19	28,99
01/09/2023	8.687.015	1,44%	28,715	28,715	29,14	28,965
31/08/2023	6.664.629	0,23%	28,57	28,525	28,805	28,555
30/08/2023	4.921.724	0,35%	28,52	28,39	28,635	28,49
29/08/2023	6.434.680	0,02%	28,39	28,365	28,635	28,39
28/08/2023	4.487.457	0,84%	28,215	28,21	28,495	28,385
25/08/2023	5.754.911	0,45%	28,125	28,08	28,30	28,15
24/08/2023	5.553.578	0,22%	27,99	27,90	28,16	28,025
23/08/2023	6.820.119	-0,82%	28,235	27,765	28,255	27,965
22/08/2023	4.805.519	0,21%	28,135	28,05	28,335	28,195
21/08/2023	6.934.095	0,32%	28,12	28,06	28,47	28,135
18/08/2023	8.161.177	-0,32%	28,015	27,735	28,195	28,045
17/08/2023	7.029.945	0,61%	27,87	27,87	28,265	28,135
16/08/2023	7.637.877	-0,14%	27,87	27,71	28,01	27,965
15/08/2023	8.016.305	-0,74%	28,27	27,875	28,345	28,005
14/08/2023	6.734.652	-0,62%	28,265	28,07	28,32	28,215
11/08/2023	8.374.320	-0,33%	28,32	28,055	28,39	28,39
10/08/2023	9.666.898	0,94%	28,35	28,325	28,62	28,485
09/08/2023	10.410.647	2,04%	28,115	28,10	28,585	28,52
08/08/2023	6.669.493	-0,16%	27,80	27,52	27,95	27,95
07/08/2023	5.596.893	-0,21%	27,98	27,87	28,07	27,995
04/08/2023	9.583.142	1,74%	27,72	27,58	28,055	28,055
03/08/2023	9.536.798	0,82%	27,325	27,02	27,575	27,575
02/08/2023	10.632.558	-1,44%	27,76	27,25	27,88	27,35
01/08/2023	8.166.176	-0,84%	27,945	27,67	28,29	27,75
31/07/2023	9.358.168	1,07%	27,71	27,48	28,08	27,985
28/07/2023	9.288.573	-1,25%	27,80	27,56	27,905	27,69
27/07/2023	12.613.254	-1,04%	27,92	27,59	28,075	28,04
26/07/2023	5.392.456	-0,23%	28,42	28,105	28,47	28,335
25/07/2023	6.337.360	-0,63%	28,67	28,24	28,675	28,40
24/07/2023	7.732.242	1,31%	28,235	28,045	28,615	28,58
21/07/2023	7.149.667	0,91%	28,13	28,035	28,285	28,21
20/07/2023	7.935.577	1,42%	27,635	27,635	28,055	27,955
19/07/2023	7.450.469	0,81%	27,36	27,135	27,645	27,565
18/07/2023	4.996.212	0,42%	27,095	27,06	27,37	27,345
17/07/2023	8.941.845	-0,40%	27,00	26,89	27,565	27,23
14/07/2023	9.616.776	-1,58%	27,71	27,175	27,89	27,34
13/07/2023	6.006.896	-0,18%	27,81	27,75	28,04	27,78
12/07/2023	8.295.713	0,93%	27,695	27,615	28,105	27,83
11/07/2023	7.943.232	1,14%	27,345	27,155	27,63	27,575
10/07/2023	4.877.578	0,63%	27,10	27,095	27,485	27,265
07/07/2023	8.695.523	1,06%	26,86	26,70	27,31	27,095
06/07/2023	12.333.604	-2,72%	27,42	26,785	27,43	26,81
05/07/2023	10.767.090	-1,80%	28,045	27,46	28,045	27,56
04/07/2023	4.867.473	0,41%	27,95	27,905	28,18	28,065
03/07/2023	12.360.492	1,29%	27,675	27,675	28,27	27,95
30/06/2023	7.885.695	0,97%	27,47	27,425	27,73	27,595
29/06/2023	10.241.108	0,18%	27,345	27,16	27,58	27,33
28/06/2023	10.903.371	-0,18%	27,35	26,92	27,48	27,28
27/06/2023	7.262.060	-1,03%	27,80	27,205	27,84	27,33
26/06/2023	7.104.329	0,77%	27,615	27,135	27,735	27,615
23/06/2023	8.970.990	-0,35%	27,40	27,16	27,615	27,405
22/06/2023	6.750.116	-1,26%	27,75	27,345	27,795	27,50
21/06/2023	6.960.061	1,38%	27,625	27,44	27,86	27,85
20/06/2023	8.028.696	-1,05%	27,725	27,29	27,765	27,47
19/06/2023	7.095.374	0,04%	27,595	27,51	28,015	27,76
16/06/2023	11.641.000	0,47%	27,75	27,53	27,865	27,75
15/06/2023	11.434.364	1,06%	27,40	27,245	27,66	27,62
14/06/2023	13.447.063	0,70%	27,09	27,00	27,735	27,33
13/06/2023	10.709.033	1,10%	26,98	26,835	27,365	27,14
12/06/2023	13.251.218	-1,40%	27,05	26,76	27,17	26,845
09/06/2023	9.610.525	-0,09%	27,25	26,92	27,335	27,225
08/06/2023	10.592.895	0,67%	27,26	27,025	27,37	27,25
07/06/2023	10.083.392	1,10%	26,895	26,505	27,10	27,07
06/06/2023	10.814.918	-0,37%	26,84	26,165	26,86	26,775
05/06/2023	10.186.307	-0,39%	27,28	26,87	27,415	26,875
02/06/2023	7.516.481	1,56%	26,72	26,685	27,09	26,98
01/06/2023	7.110.622	1,43%	26,40	26,15	26,715	26,565
31/05/2023	3.182.543	-2,02%	26,50	26,145	26,665	26,19
30/05/2023	9.289.054	-2,73%	27,375	26,685	27,38	26,705
29/05/2023	2.408.290	0,29%	27,50	27,455	27,575	27,455
26/05/2023	9.200.508	0,77%	27,25	27,10	27,49	27,375
25/05/2023	10.921.773	-2,25%	27,71	27,06	27,745	27,165
24/05/2023	12.040.775	-1,17%	28,04	27,54	28,12	27,79
23/05/2023	7.801.527	1,10%	27,785	27,71	28,155	28,12
22/05/2023	7.922.444	-0,52%	27,825	27,75	27,955	27,815