BiG | O banco que entende os seus valores.

Shell PLC ADR (SHEL)

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
1 2 3 4 5 > >>
02/07/2026	619.149	1,89%	77,72	77,48	78,10	78,02
01/07/2026	711.073	-1,25%	76,29	76,28	76,845	76,57
30/06/2026	762.810	0,85%	77,30	77,04	77,99	77,54
29/06/2026	872.936	0,47%	77,02	76,70	77,24	76,89
26/06/2026	598.403	-1,03%	77,05	76,39	77,07	76,53
25/06/2026	900.880	-0,48%	77,07	76,81	77,50	77,33
24/06/2026	1.269.737	-2,28%	77,88	77,22	78,31	77,70
23/06/2026	732.389	-0,19%	79,25	78,935	79,60	79,51
22/06/2026	754.756	1,08%	79,43	78,91	79,99	79,66
18/06/2026	1.096.530	-1,95%	78,50	77,955	78,95	78,81
17/06/2026	745.448	-2,27%	81,79	80,17	81,87	80,38
16/06/2026	767.997	-0,44%	82,15	81,86	82,58	82,25
15/06/2026	1.008.022	-3,56%	82,00	81,81	83,03	82,61
12/06/2026	834.383	-0,22%	85,01	84,96	86,46	85,66
11/06/2026	1.004.015	-0,23%	87,88	85,69	88,00	85,85
10/06/2026	654.571	0,73%	86,02	86,00	87,17	86,05
09/06/2026	723.530	-1,41%	86,20	84,60	86,25	85,43
08/06/2026	616.125	1,46%	86,32	86,21	87,07	86,65
05/06/2026	869.339	-1,53%	86,56	85,34	86,77	85,40
04/06/2026	1.244.444	-0,05%	86,23	85,69	86,84	86,73
03/06/2026	813.947	-0,06%	87,62	86,745	88,01	86,77
02/06/2026	550.084	1,65%	85,48	85,48	86,97	86,82
01/06/2026	729.482	1,53%	85,08	84,975	86,135	85,41
29/05/2026	2.200.403	0,35%	84,28	83,655	84,39	84,12
28/05/2026	554.563	0,02%	84,37	83,75	84,74	83,83
27/05/2026	1.720.633	-1,43%	83,38	83,16	84,03	83,81
26/05/2026	1.079.323	-0,79%	85,71	84,98	86,65	85,03
22/05/2026	754.223	-1,40%	85,85	85,35	86,61	85,71
21/05/2026	771.093	0,24%	88,17	86,65	88,34	86,93
20/05/2026	1.085.946	-1,97%	88,17	86,66	88,695	86,72
19/05/2026	1.327.755	-0,15%	88,57	87,68	88,66	88,46
18/05/2026	1.001.345	3,78%	85,63	85,63	88,80	88,59
15/05/2026	658.642	1,01%	84,44	84,34	85,47	85,36
14/05/2026	768.916	-0,49%	84,72	84,48	85,09	84,51
13/05/2026	649.124	-0,49%	85,00	84,54	85,27	84,93
12/05/2026	757.028	-0,01%	85,50	85,07	85,56	85,35
11/05/2026	1.048.064	1,66%	84,81	84,81	85,54	85,36
08/05/2026	914.862	-0,32%	84,30	83,83	84,75	83,97
07/05/2026	2.011.377	-3,39%	85,57	84,03	85,80	84,24
06/05/2026	1.324.650	-2,80%	87,61	86,585	87,77	87,20
05/05/2026	1.216.389	0,50%	89,50	89,17	90,08	89,71
04/05/2026	790.251	0,31%	89,72	88,84	90,49	89,26
01/05/2026	746.023	-1,86%	90,11	88,725	90,34	88,98
30/04/2026	1.042.055	1,98%	88,96	88,74	90,91	90,67
29/04/2026	1.443.848	1,51%	88,68	87,97	88,965	88,91
28/04/2026	2.095.572	0,78%	88,70	87,38	88,825	87,59
27/04/2026	2.357.498	-2,49%	89,23	86,09	89,46	86,91
24/04/2026	704.528	-0,16%	89,75	88,75	89,75	89,13
23/04/2026	628.723	-0,25%	89,40	88,89	89,575	89,27
22/04/2026	593.874	0,94%	89,38	88,79	89,615	89,49
21/04/2026	930.004	0,75%	88,52	88,23	88,86	88,66
20/04/2026	916.342	0,22%	87,90	87,61	88,66	88,00
17/04/2026	1.608.385	-4,03%	87,19	86,00	88,245	87,81
16/04/2026	1.171.394	1,85%	90,57	90,56	91,76	91,50
15/04/2026	1.012.141	-1,66%	91,30	89,84	91,50	89,84
14/04/2026	990.856	-1,34%	92,02	90,845	92,22	91,36
13/04/2026	949.527	0,42%	92,99	92,15	93,38	92,60
10/04/2026	1.058.870	1,23%	91,30	91,10	92,51	92,21
09/04/2026	821.175	-1,00%	92,17	90,95	93,03	91,09
08/04/2026	1.508.579	-2,27%	89,91	89,69	92,15	92,01
07/04/2026	1.230.314	0,54%	94,00	93,49	94,64	94,15
06/04/2026	677.924	0,58%	93,00	92,35	93,64	93,64
02/04/2026	1.802.727	1,16%	93,88	92,90	94,64	93,10
01/04/2026	2.307.247	-1,04%	93,59	90,94	93,68	92,03
31/03/2026	2.189.449	0,28%	94,32	91,23	94,90	93,00
30/03/2026	1.531.156	0,62%	93,50	92,45	94,09	92,74
27/03/2026	991.125	0,01%	91,83	91,46	92,74	92,17
26/03/2026	1.076.456	0,30%	91,91	91,50	92,70	92,16
25/03/2026	753.268	0,83%	91,37	91,37	92,19	91,88
24/03/2026	1.302.040	0,45%	91,25	91,03	92,54	91,12
23/03/2026	1.818.031	0,30%	88,54	88,33	91,06	90,71
20/03/2026	1.286.889	-0,82%	91,27	90,19	92,26	90,44
19/03/2026	1.533.872	-1,68%	91,93	90,97	92,62	91,19
18/03/2026	1.028.373	0,85%	92,33	91,96	92,925	92,75
17/03/2026	833.285	1,65%	92,00	91,71	92,95	91,97
16/03/2026	1.092.782	1,17%	90,00	89,785	91,07	90,48
13/03/2026	905.812	1,21%	88,69	88,45	89,90	89,43
12/03/2026	811.212	1,10%	87,92	87,82	88,965	88,36
11/03/2026	924.422	2,69%	85,69	85,66	87,45	87,40
10/03/2026	1.160.212	-0,56%	85,50	84,42	86,12	85,11
09/03/2026	1.326.706	1,05%	85,00	84,79	86,77	85,59
06/03/2026	1.449.750	2,12%	83,57	82,90	85,15	84,70
05/03/2026	857.917	0,29%	82,94	82,285	83,45	82,94
04/03/2026	799.542	0,45%	82,46	81,59	82,975	82,70
03/03/2026	1.509.945	-2,24%	82,84	81,55	83,37	82,33
02/03/2026	1.406.647	0,85%	84,50	83,34	84,53	84,22
27/02/2026	1.027.206	2,87%	82,72	82,20	83,66	83,51
26/02/2026	961.796	-1,34%	80,93	80,66	81,97	81,18
25/02/2026	1.120.216	1,86%	81,28	80,80	82,29	82,28
24/02/2026	902.219	1,01%	80,39	79,95	80,87	80,78
23/02/2026	885.088	0,24%	80,04	79,73	80,92	79,97
20/02/2026	738.597	-0,75%	79,39	79,06	79,945	79,78
19/02/2026	988.186	0,64%	80,20	79,59	80,50	80,38
18/02/2026	773.489	2,48%	79,60	79,14	79,91	79,87
17/02/2026	644.172	-1,05%	77,93	76,94	78,155	77,94
13/02/2026	674.107	0,70%	78,12	77,93	78,80	78,77
12/02/2026	840.528	-2,51%	79,50	77,63	79,59	78,22
11/02/2026	1.036.485	2,99%	78,78	78,62	80,25	80,23
10/02/2026	652.529	0,13%	78,36	77,295	78,37	77,90
09/02/2026	818.371	3,33%	76,34	76,34	77,85	77,80