BiG | O banco que entende os seus valores.

SHELL PLC (SHELL)

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 > >>
29/04/2025	3.644.696	-0,40%	28,905	28,585	29,08	28,90
28/04/2025	2.762.124	0,17%	29,10	28,925	29,195	29,015
25/04/2025	4.612.500	1,08%	28,79	28,615	29,05	28,965
24/04/2025	4.485.017	0,37%	28,665	28,41	28,87	28,655
23/04/2025	6.746.235	0,04%	29,00	28,46	29,455	28,55
22/04/2025	5.769.209	-0,26%	28,475	28,37	28,62	28,54
17/04/2025	5.901.766	0,51%	28,43	28,19	28,735	28,615
16/04/2025	6.520.688	1,79%	27,625	27,625	28,59	28,47
15/04/2025	6.287.407	1,67%	27,625	27,625	28,115	27,97
14/04/2025	6.900.313	2,71%	27,40	27,325	27,855	27,51
11/04/2025	10.373.353	-1,49%	27,00	26,54	27,16	26,785
10/04/2025	8.669.358	1,59%	29,45	27,19	29,545	27,19
09/04/2025	13.260.033	-5,51%	27,055	26,53	27,51	26,765
08/04/2025	13.814.190	1,34%	28,795	28,195	29,015	28,325
07/04/2025	21.278.330	-5,25%	27,00	26,79	29,16	27,95
04/04/2025	15.187.864	-7,47%	31,365	29,49	31,445	29,50
03/04/2025	10.875.185	-4,57%	32,525	31,685	32,96	31,88
02/04/2025	5.409.390	-1,13%	33,725	33,22	33,87	33,405
01/04/2025	5.285.139	-0,43%	33,945	33,51	34,14	33,785
31/03/2025	6.525.509	1,04%	33,475	33,25	33,96	33,93
28/03/2025	6.263.165	-1,48%	33,795	33,53	34,105	33,58
27/03/2025	5.957.197	0,24%	33,84	33,72	34,12	34,085
26/03/2025	7.140.621	1,90%	33,535	33,46	34,215	34,005
25/03/2025	9.649.912	1,52%	33,235	33,1825	33,81	33,37
24/03/2025	4.098.559	0,17%	32,98	32,70	33,035	32,87
21/03/2025	9.511.389	-0,65%	33,07	32,735	33,135	32,815
20/03/2025	5.198.551	0,46%	32,90	32,885	33,22	33,03
19/03/2025	8.427.152	1,97%	32,365	32,355	32,895	32,88
18/03/2025	7.461.581	0,78%	32,125	32,08	32,355	32,245
17/03/2025	7.766.008	1,60%	31,53	31,52	32,065	31,995
14/03/2025	6.598.283	0,67%	31,32	31,08	31,505	31,49
13/03/2025	8.361.722	1,53%	30,875	30,78	31,42	31,28
12/03/2025	5.581.277	1,00%	30,62	30,33	30,81	30,81
11/03/2025	6.192.619	-0,96%	30,795	30,435	31,01	30,505
10/03/2025	7.368.351	0,54%	30,835	30,67	31,005	30,80
07/03/2025	7.031.544	0,58%	30,62	30,445	30,905	30,635
06/03/2025	6.824.337	0,05%	30,74	30,135	30,77	30,46
05/03/2025	7.881.978	-2,34%	31,39	30,425	31,44	30,445
04/03/2025	11.284.892	-3,80%	31,68	30,95	31,68	31,175
03/03/2025	6.189.074	0,78%	32,475	32,385	32,71	32,405
28/02/2025	6.220.260	-0,79%	32,25	31,895	32,345	32,155
27/02/2025	6.006.395	0,79%	32,22	32,085	32,53	32,41
26/02/2025	5.230.301	0,94%	31,995	31,835	32,17	32,155
25/02/2025	5.804.258	-0,53%	31,955	31,835	32,28	31,855
24/02/2025	4.960.129	-0,40%	32,055	31,82	32,17	32,025
21/02/2025	7.513.912	-1,34%	32,50	32,055	32,535	32,155
20/02/2025	4.628.075	0,02%	32,45	32,34	32,67	32,59
19/02/2025	5.064.015	0,35%	32,545	32,485	32,79	32,585
18/02/2025	4.827.790	0,06%	32,38	32,31	32,58	32,47
17/02/2025	3.734.397	0,71%	32,185	32,18	32,52	32,45
14/02/2025	6.032.161	0,81%	31,97	31,88	32,495	32,22
13/02/2025	7.404.817	-0,78%	31,765	31,67	32,06	31,96
12/02/2025	5.610.639	-0,18%	32,47	32,21	32,615	32,21
11/02/2025	7.326.090	1,97%	32,075	32,00	32,68	32,615
10/02/2025	7.647.061	0,02%	32,04	31,72	32,145	31,985
07/02/2025	4.706.485	0,20%	31,89	31,785	32,025	31,98
06/02/2025	6.306.401	-0,19%	32,05	31,79	32,405	31,915
05/02/2025	5.248.859	-0,30%	32,075	31,78	32,265	31,975
04/02/2025	5.376.398	0,69%	31,685	31,385	32,08	32,07
03/02/2025	6.681.359	-0,95%	31,955	31,65	32,17	31,85
31/01/2025	5.796.510	0,47%	32,025	31,955	32,395	32,155
30/01/2025	6.732.621	2,91%	31,105	31,085	32,085	32,005
29/01/2025	4.861.978	0,42%	30,95	30,705	31,255	31,10
28/01/2025	4.126.351	0,11%	31,23	30,91	31,305	30,97
27/01/2025	6.725.772	-1,12%	31,145	30,875	31,285	30,935
24/01/2025	6.491.110	-2,16%	31,88	31,24	31,885	31,285
23/01/2025	5.879.573	-0,20%	31,76	31,735	32,20	31,975
22/01/2025	6.575.279	-0,25%	31,96	31,855	32,29	32,04
21/01/2025	7.465.188	-0,77%	32,335	32,03	32,415	32,12
20/01/2025	5.252.870	-0,26%	32,355	32,305	32,625	32,37
17/01/2025	6.556.974	0,90%	32,36	32,32	32,61	32,455
16/01/2025	5.665.200	0,11%	32,255	32,085	32,41	32,165
15/01/2025	5.897.956	0,75%	32,07	31,915	32,175	32,13
14/01/2025	5.972.674	-0,39%	31,575	31,57	31,99	31,89
13/01/2025	6.961.664	1,25%	32,025	31,68	32,10	32,015
09/01/2025	4.999.731	0,99%	31,345	31,28	31,66	31,62
08/01/2025	8.845.659	-1,68%	31,50	30,92	31,58	31,24
07/01/2025	7.913.578	1,21%	31,375	31,345	31,905	31,775
06/01/2025	6.970.125	0,35%	31,44	31,195	31,475	31,395
03/01/2025	10.868.090	1,54%	30,85	30,845	31,40	31,285
02/01/2025	7.292.228	2,31%	30,115	30,115	30,85	30,81
31/12/2024	0	1,23%	29,73	29,73	30,19	30,115
30/12/2024	4.004.572	0,00%	29,57	29,57	29,825	29,75
27/12/2024	5.916.297	0,69%	29,44	29,42	29,815	29,75
26/12/2024	0	0,94%	29,35	29,35	29,66	29,545
24/12/2024	0	0,94%	29,35	29,27	29,66	29,27
23/12/2024	4.507.405	0,26%	29,135	29,055	29,28	29,27
20/12/2024	8.844.602	-0,51%	29,19	28,87	29,24	29,195
19/12/2024	9.045.755	-0,78%	29,48	29,295	29,63	29,345
18/12/2024	0	0,49%	29,54	29,475	29,74	29,575
17/12/2024	8.243.560	-1,82%	29,495	29,33	29,645	29,43
16/12/2024	5.895.636	-1,24%	30,205	29,965	30,37	29,975
13/12/2024	5.324.480	-0,75%	30,63	30,275	30,67	30,35
12/12/2024	5.063.402	0,16%	30,79	30,525	30,885	30,58
11/12/2024	6.615.706	-0,84%	30,55	30,415	30,76	30,53
10/12/2024	4.818.897	-0,16%	30,61	30,605	30,84	30,79
09/12/2024	8.284.369	2,51%	30,125	30,125	31,02	30,84
06/12/2024	5.589.174	-0,71%	30,385	30,01	30,525	30,085
05/12/2024	6.434.401	-1,54%	30,64	30,30	30,70	30,30
04/12/2024	6.265.080	-0,84%	31,165	30,74	31,315	30,775