SHELL PLC (SHELL)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 >
29/12/2022	8.451.076	-0,09%	26,61	26,415	26,82	26,75
28/12/2022	9.963.599	-1,53%	27,16	26,705	27,305	26,775
27/12/2022	6.158.332	0,50%	27,205	27,16	27,395	27,19
23/12/2022	6.811.499	0,82%	26,785	26,715	27,085	27,055
22/12/2022	8.852.247	-0,37%	27,15	26,745	27,325	26,835
21/12/2022	11.263.378	1,70%	26,45	26,42	27,14	26,935
20/12/2022	12.293.500	0,67%	26,09	25,97	26,565	26,485
19/12/2022	12.735.046	2,08%	25,925	25,92	26,605	26,31
16/12/2022	22.746.391	-2,09%	26,355	25,70	26,38	25,775
15/12/2022	16.834.953	-1,70%	26,55	26,31	26,855	26,325
14/12/2022	11.971.241	-0,82%	27,00	26,605	27,11	26,78
13/12/2022	11.748.775	0,97%	26,885	26,725	27,14	27,00
12/12/2022	11.073.838	0,21%	26,495	26,40	26,845	26,74
09/12/2022	12.297.887	-0,54%	26,855	26,445	26,96	26,685
08/12/2022	9.928.306	-0,30%	27,07	26,785	27,385	26,83
07/12/2022	13.087.841	-1,93%	27,07	26,71	27,265	26,91
06/12/2022	12.352.529	-0,44%	27,455	27,01	27,63	27,44
05/12/2022	8.547.782	-0,27%	27,515	27,325	27,97	27,56
02/12/2022	10.065.036	-0,65%	27,595	27,21	27,785	27,635
01/12/2022	11.530.278	-1,59%	28,01	27,775	28,085	27,815
30/11/2022	12.425.169	1,67%	27,90	27,69	28,27	28,265
29/11/2022	9.128.512	1,76%	27,72	27,60	28,045	27,80
28/11/2022	10.233.985	-0,73%	26,815	26,645	27,395	27,32
25/11/2022	7.255.916	0,84%	27,235	27,21	27,735	27,52
24/11/2022	6.273.227	-0,44%	27,35	27,175	27,535	27,29
23/11/2022	11.649.289	-0,33%	27,55	27,155	27,905	27,41
22/11/2022	14.122.071	5,02%	26,90	26,815	27,50	27,50
21/11/2022	12.895.136	-2,91%	26,955	26,15	27,08	26,185
18/11/2022	13.055.840	-0,11%	27,365	26,705	27,555	26,97
17/11/2022	10.768.497	-0,26%	26,96	26,905	27,295	27,00
16/11/2022	8.481.538	-0,55%	27,30	27,02	27,63	27,07
15/11/2022	10.066.919	1,78%	26,62	26,55	27,22	27,22
14/11/2022	8.634.033	-0,65%	26,82	26,61	27,045	26,745
11/11/2022	13.296.046	1,28%	26,70	26,25	27,06	26,92
10/11/2022	14.097.894	-1,04%	26,65	26,415	27,355	26,58
09/11/2022	11.078.931	-3,18%	27,90	27,02	27,915	27,11
08/11/2022	12.322.600	-2,39%	28,45	27,93	28,485	28,00
07/11/2022	10.053.891	-0,37%	28,39	28,24	28,865	28,685
04/11/2022	11.884.104	0,77%	28,715	28,555	29,195	28,79
03/11/2022	9.513.176	1,31%	28,00	27,88	28,62	28,57
02/11/2022	9.403.457	-1,07%	28,46	27,99	28,655	28,20
01/11/2022	10.646.802	1,91%	28,28	28,22	28,705	28,505
31/10/2022	9.990.755	-0,64%	28,00	27,57	28,29	27,97
28/10/2022	10.753.234	0,09%	27,565	27,56	28,455	28,15
27/10/2022	21.142.711	5,85%	26,50	26,50	28,26	28,125
26/10/2022	8.563.545	0,59%	26,50	26,22	26,625	26,57
25/10/2022	6.335.379	-1,47%	26,76	26,415	26,805	26,415
24/10/2022	8.570.653	-0,06%	26,55	26,15	27,035	26,81
21/10/2022	7.531.745	0,68%	26,545	26,35	26,825	26,825
20/10/2022	7.905.932	1,82%	26,49	26,34	26,835	26,645
19/10/2022	7.489.099	1,04%	26,035	25,64	26,27	26,17
18/10/2022	9.791.615	-1,78%	26,395	25,85	26,465	25,90
17/10/2022	7.197.298	0,75%	26,225	26,18	26,535	26,37
14/10/2022	10.721.626	-1,91%	26,79	25,97	26,86	26,175
13/10/2022	10.591.282	2,85%	25,90	25,865	26,81	26,685
12/10/2022	9.468.068	-0,95%	26,03	25,665	26,29	25,945
11/10/2022	9.213.672	-1,32%	26,28	25,905	26,355	26,195
10/10/2022	8.269.145	-0,53%	26,57	26,385	26,96	26,545
07/10/2022	9.571.463	1,45%	26,30	26,245	26,955	26,685
06/10/2022	17.512.012	-3,15%	26,60	25,79	26,64	26,305
05/10/2022	13.515.606	1,32%	26,865	26,335	27,285	27,16
04/10/2022	11.471.931	1,32%	26,70	26,33	27,055	26,805
03/10/2022	11.701.937	3,20%	25,70	25,685	26,63	26,455
30/09/2022	12.747.899	1,14%	25,525	25,395	25,985	25,635
29/09/2022	12.176.874	0,30%	25,34	24,865	25,50	25,345
28/09/2022	15.664.082	0,66%	24,785	24,45	25,41	25,27
27/09/2022	14.356.160	1,93%	24,615	24,525	25,45	25,105
26/09/2022	16.068.489	-1,14%	24,24	24,17	24,915	24,63
23/09/2022	19.892.757	-7,05%	26,52	24,76	26,545	24,915
22/09/2022	10.712.455	0,04%	26,605	26,45	27,065	26,805
21/09/2022	10.477.989	1,94%	26,58	26,53	27,155	26,795
20/09/2022	10.830.134	-0,11%	26,40	26,15	26,84	26,285
19/09/2022	8.181.486	0,38%	26,125	25,925	26,445	26,315
16/09/2022	15.400.504	-1,61%	26,50	26,085	26,77	26,215
15/09/2022	15.662.565	-1,66%	27,055	26,565	27,355	26,645
14/09/2022	13.286.256	1,12%	26,595	26,33	27,26	27,095
13/09/2022	11.027.677	-0,08%	26,75	26,665	27,09	26,795
12/09/2022	8.890.635	1,11%	26,60	26,495	26,945	26,815
09/09/2022	10.379.840	1,16%	26,29	26,25	26,72	26,52
08/09/2022	12.234.972	0,44%	26,09	25,915	26,43	26,215
07/09/2022	14.928.609	-2,90%	26,57	26,02	26,80	26,10
06/09/2022	10.710.660	-1,34%	27,165	26,64	27,225	26,88
05/09/2022	10.675.527	1,57%	26,82	26,81	27,415	27,245
02/09/2022	12.579.844	1,73%	26,66	26,46	27,015	26,825
01/09/2022	12.876.741	-0,32%	26,31	26,02	26,57	26,37
31/08/2022	19.276.911	-2,70%	27,18	26,015	27,305	26,455
30/08/2022	16.113.685	-2,58%	27,84	27,015	28,025	27,19
29/08/2022	8.172.020	1,47%	27,505	27,17	27,91	27,91
26/08/2022	9.561.784	0,09%	27,50	27,30	27,68	27,505
25/08/2022	9.705.385	1,23%	27,45	27,31	27,69	27,48
24/08/2022	11.138.885	-1,38%	27,52	27,125	27,595	27,145
23/08/2022	11.104.040	3,61%	26,535	26,535	27,545	27,525
22/08/2022	11.451.418	0,47%	26,18	26,065	26,695	26,565
19/08/2022	11.635.512	0,63%	26,235	26,05	26,615	26,44
18/08/2022	14.265.579	1,64%	25,93	25,835	26,275	26,275
17/08/2022	8.350.653	0,35%	25,99	25,64	26,05	25,85
16/08/2022	11.872.288	-0,39%	25,95	25,715	26,13	25,76
15/08/2022	9.408.193	-1,30%	26,34	25,35	26,34	25,86
12/08/2022	8.904.778	0,15%	26,18	25,935	26,49	26,20
11/08/2022	9.412.663	2,81%	25,69	25,625	26,19	26,16