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 > >>
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
17/09/2025	5.417.040	-1,16%	30,63	30,10	30,65	30,205
16/09/2025	4.917.589	0,15%	30,55	30,32	30,64	30,56
15/09/2025	5.677.946	-0,47%	30,575	30,335	30,715	30,515
12/09/2025	5.454.193	-0,26%	30,55	30,545	30,96	30,66
11/09/2025	4.981.090	-0,42%	30,97	30,645	31,17	30,74
10/09/2025	4.794.283	-0,18%	30,86	30,655	31,005	30,87
09/09/2025	5.558.692	0,91%	30,57	30,56	31,045	30,925
08/09/2025	4.489.810	0,61%	30,715	30,455	30,88	30,645
05/09/2025	6.563.334	-2,34%	31,11	30,395	31,205	30,46
04/09/2025	3.146.310	-0,02%	31,065	30,98	31,285	31,19
03/09/2025	5.836.348	-1,06%	31,59	31,135	31,845	31,195
02/09/2025	4.987.151	-0,10%	31,585	31,45	31,945	31,53
01/09/2025	2.046.260	-0,10%	31,57	31,4525	31,65	31,56
29/08/2025	3.152.147	0,06%	31,595	31,525	31,82	31,59
28/08/2025	2.943.685	-0,27%	31,69	31,38	31,75	31,57
27/08/2025	4.081.344	0,81%	31,49	31,435	31,825	31,655
26/08/2025	4.110.478	-0,46%	31,51	31,38	31,70	31,40
25/08/2025	2.391.882	1,03%	31,275	31,20	31,555	31,545
22/08/2025	3.092.144	0,48%	31,25	31,095	31,39	31,225
21/08/2025	2.626.882	0,62%	31,05	30,93	31,1225	31,075
20/08/2025	2.953.860	0,31%	30,725	30,66	31,00	30,885
19/08/2025	2.913.465	0,49%	30,575	30,435	30,845	30,79
18/08/2025	3.843.000	-0,11%	30,645	30,32	30,705	30,64
15/08/2025	5.456.079	-0,08%	30,875	30,50	30,975	30,675
14/08/2025	3.458.296	-0,11%	30,885	30,61	30,8925	30,70
13/08/2025	3.956.600	-0,31%	31,10	30,735	31,145	30,735
12/08/2025	3.518.658	1,20%	30,855	30,805	31,14	31,135
11/08/2025	3.204.721	-0,26%	30,75	30,59	30,99	30,765
08/08/2025	4.964.257	0,21%	30,65	30,56	31,11	30,845
07/08/2025	6.527.312	-2,22%	31,11	30,725	31,22	30,78
06/08/2025	6.368.694	1,19%	31,41	31,335	31,805	31,48
05/08/2025	4.043.271	0,44%	31,095	30,845	31,335	31,11
04/08/2025	3.573.318	-0,72%	31,15	30,83	31,315	30,975
01/08/2025	4.735.919	-0,94%	31,41	30,99	31,705	31,20
31/07/2025	6.852.017	0,98%	31,54	31,245	32,285	31,495
30/07/2025	2.792.832	-0,46%	31,555	31,15	31,575	31,19
29/07/2025	3.880.031	0,72%	31,13	31,095	31,545	31,335
28/07/2025	4.031.086	1,22%	30,845	30,655	31,145	31,11
25/07/2025	3.249.804	-0,07%	30,855	30,48	30,90	30,735
24/07/2025	4.374.575	-0,24%	30,92	30,58	31,085	30,755
23/07/2025	4.506.860	1,78%	30,45	30,43	30,83	30,83
22/07/2025	2.861.981	0,07%	30,115	30,08	30,485	30,29
21/07/2025	3.597.542	-0,43%	30,34	30,105	30,515	30,27
18/07/2025	5.012.845	0,18%	30,555	30,365	30,73	30,40
17/07/2025	3.437.014	0,51%	30,395	30,18	30,475	30,345
16/07/2025	3.320.145	-0,67%	30,35	30,11	30,585	30,19
15/07/2025	4.318.936	-0,26%	30,395	30,24	30,505	30,395
14/07/2025	3.750.000	-1,44%	30,85	30,405	30,98	30,475
11/07/2025	4.266.632	-0,13%	30,80	30,71	31,055	30,92
10/07/2025	5.406.824	1,24%	30,635	30,51	31,04	30,96