SHELL PLC (SHELL)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 > >>
19/05/2023	11.398.951	0,41%	27,95	27,895	28,24	27,96
18/05/2023	9.973.282	0,87%	27,775	27,77	28,04	27,845
17/05/2023	5.895.439	0,74%	27,605	27,58	27,915	27,89
16/05/2023	6.839.894	-1,09%	27,87	27,615	28,06	27,685
15/05/2023	7.281.009	0,36%	27,775	27,57	28,03	27,99
12/05/2023	8.058.336	0,96%	27,49	27,415	28,045	27,89
11/05/2023	8.234.518	-0,56%	27,785	27,28	28,02	27,625
10/05/2023	9.439.166	0,51%	27,75	27,615	28,13	27,78
09/05/2023	11.384.293	-0,47%	27,625	27,34	27,715	27,64
08/05/2023	6.439.606	0,47%	27,84	27,66	28,085	27,77
05/05/2023	12.092.201	2,50%	27,23	27,20	27,805	27,64
04/05/2023	13.161.579	1,45%	27,10	26,80	27,525	26,965
03/05/2023	9.253.128	-0,73%	26,995	26,365	27,155	26,58
02/05/2023	13.351.231	-4,68%	28,055	26,775	28,055	26,775
01/05/2023	11.540.647	2,28%	27,40	27,16	28,185	28,09
28/04/2023	11.540.647	2,28%	27,40	27,16	28,185	28,09
27/04/2023	6.093.282	-0,96%	27,415	27,235	27,645	27,465
26/04/2023	6.019.525	0,27%	27,725	27,36	27,91	27,73
25/04/2023	6.930.246	-1,37%	28,05	27,45	28,125	27,655
24/04/2023	7.425.464	0,39%	27,735	27,52	28,11	28,04
21/04/2023	8.511.441	-0,07%	27,96	27,81	28,07	27,93
20/04/2023	5.989.529	-0,48%	27,95	27,72	27,995	27,95
19/04/2023	7.148.777	-0,30%	28,05	27,86	28,205	28,085
18/04/2023	6.710.967	0,54%	28,14	27,90	28,31	28,17
17/04/2023	7.009.667	-0,21%	28,21	28,005	28,38	28,02
14/04/2023	5.936.198	0,45%	27,965	27,835	28,245	28,08
13/04/2023	4.778.348	0,02%	27,835	27,755	28,005	27,955
12/04/2023	7.587.228	0,29%	27,915	27,81	28,235	27,95
11/04/2023	8.103.040	0,52%	27,97	27,73	28,185	27,87
10/04/2023	7.350.135	1,72%	27,60	27,585	27,84	27,725
06/04/2023	7.350.135	1,72%	27,60	27,585	27,84	27,725
05/04/2023	7.573.727	0,46%	27,15	27,03	27,345	27,255
04/04/2023	8.514.278	-1,58%	27,675	27,125	27,81	27,13
03/04/2023	13.363.569	4,06%	27,25	27,25	28,09	27,565
31/03/2023	7.455.482	0,08%	26,555	26,315	26,69	26,49
30/03/2023	8.341.436	0,55%	26,25	26,185	26,725	26,47
29/03/2023	6.303.997	1,50%	26,10	25,965	26,395	26,325
28/03/2023	10.167.363	1,55%	25,985	25,595	26,13	25,935
27/03/2023	11.608.964	1,19%	25,555	25,215	25,77	25,54
24/03/2023	19.517.190	-2,74%	25,87	24,655	25,885	25,24
23/03/2023	9.395.659	-1,84%	26,31	25,95	26,415	25,95
22/03/2023	8.498.345	0,55%	26,395	26,28	26,69	26,435
21/03/2023	12.834.387	2,34%	25,70	25,60	26,675	26,29
20/03/2023	14.148.662	1,26%	24,925	24,725	25,97	25,69
17/03/2023	22.372.334	0,22%	25,695	25,18	26,295	25,37
16/03/2023	22.131.331	-2,03%	26,275	24,75	26,32	25,315
15/03/2023	27.567.139	-7,86%	27,91	25,84	27,91	25,84
14/03/2023	8.909.432	1,45%	27,57	27,25	28,16	28,045
13/03/2023	18.143.294	-4,11%	28,655	27,145	28,72	27,645
10/03/2023	11.856.491	-0,59%	28,79	28,50	28,94	28,83
09/03/2023	7.765.127	-0,24%	29,00	28,715	29,155	29,00
08/03/2023	7.644.241	-0,17%	29,055	29,04	29,32	29,07
07/03/2023	7.094.605	-0,55%	29,365	29,055	29,435	29,12
06/03/2023	6.975.024	0,46%	29,19	29,085	29,325	29,28
03/03/2023	9.229.851	-0,73%	29,365	28,57	29,365	29,145
02/03/2023	11.609.705	1,73%	28,95	28,90	29,37	29,36
01/03/2023	7.038.597	0,05%	28,905	28,715	29,075	28,86
28/02/2023	11.064.893	0,10%	28,90	28,845	29,11	28,845
27/02/2023	11.620.580	1,82%	28,655	28,615	28,98	28,815
24/02/2023	9.398.938	0,27%	28,345	28,16	28,60	28,30
23/02/2023	8.969.619	1,35%	27,845	27,75	28,42	28,225
22/02/2023	9.399.675	-1,47%	28,11	27,745	28,24	27,85
21/02/2023	7.984.751	-0,69%	28,465	28,13	28,535	28,265
20/02/2023	5.880.564	-0,40%	28,51	28,44	28,68	28,46
17/02/2023	10.447.553	-1,87%	28,98	28,51	28,98	28,575
16/02/2023	9.715.578	1,29%	29,005	28,82	29,12	29,12
15/02/2023	9.307.647	-0,03%	29,00	28,825	29,095	29,02
14/02/2023	12.008.399	0,80%	28,815	28,80	29,175	29,03
13/02/2023	8.899.427	0,37%	28,60	28,58	28,855	28,80
10/02/2023	20.199.793	2,87%	27,77	27,575	28,775	28,695
09/02/2023	11.134.973	1,27%	27,61	27,57	28,065	27,895
08/02/2023	10.598.844	-0,18%	27,67	27,54	27,93	27,545
07/02/2023	13.263.651	2,78%	27,00	26,965	27,595	27,595
06/02/2023	10.534.977	-0,19%	26,965	26,66	27,085	26,85
03/02/2023	14.120.780	2,30%	26,35	26,31	27,235	26,90
02/02/2023	20.615.938	-1,74%	27,00	26,255	27,375	26,295
01/02/2023	7.343.128	-0,78%	27,03	26,695	27,18	26,76
31/01/2023	7.302.855	-0,30%	26,925	26,65	26,99	26,97
30/01/2023	6.944.524	-0,17%	26,86	26,745	27,095	27,05
27/01/2023	10.572.866	1,52%	26,89	26,83	27,28	27,095
26/01/2023	6.943.537	0,55%	26,59	26,455	26,805	26,69
25/01/2023	8.887.197	-0,66%	26,71	26,27	26,85	26,545
24/01/2023	7.878.929	-1,06%	27,00	26,55	27,06	26,72
23/01/2023	7.088.190	-0,06%	26,93	26,73	27,09	27,005
20/01/2023	7.482.821	-0,07%	27,395	26,915	27,43	27,02
19/01/2023	10.232.609	-1,62%	27,12	26,815	27,215	27,04
18/01/2023	8.199.359	-0,06%	27,48	27,32	27,76	27,485
17/01/2023	10.329.765	0,46%	27,405	27,245	27,69	27,50
16/01/2023	4.727.707	-0,71%	27,595	27,33	27,675	27,375
13/01/2023	8.734.452	0,42%	27,50	27,475	27,735	27,57
12/01/2023	11.319.585	0,57%	27,30	27,16	27,575	27,455
11/01/2023	8.964.758	1,02%	27,005	27,00	27,33	27,30
10/01/2023	6.748.183	-0,22%	26,975	26,88	27,27	27,025
09/01/2023	10.093.602	1,03%	27,00	26,95	27,405	27,085
06/01/2023	8.541.106	2,08%	26,45	26,345	26,875	26,81
05/01/2023	8.140.341	0,83%	26,075	25,975	26,395	26,265
04/01/2023	16.698.835	-3,55%	26,585	26,035	26,605	26,05
03/01/2023	10.877.612	-0,72%	27,12	26,855	27,705	27,01
02/01/2023	5.432.502	2,74%	26,76	26,67	27,22	27,205
30/12/2022	6.424.344	-1,01%	26,665	26,415	26,735	26,48