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 > >>
14/08/2026	736.497	0,61%	89,76	89,57	91,03	90,47
13/08/2026	622.562	-0,17%	89,32	88,94	90,065	89,92
12/08/2026	578.429	-0,48%	89,70	89,59	90,38	90,07
11/08/2026	600.553	0,61%	90,25	90,13	90,975	90,50
10/08/2026	756.456	1,64%	88,75	88,70	90,40	89,95
07/08/2026	534.155	-1,23%	88,88	88,33	89,10	88,50
06/08/2026	1.116.832	2,10%	89,25	88,555	89,87	89,60
05/08/2026	912.077	-2,32%	90,23	87,66	90,30	87,76
04/08/2026	1.173.831	-1,36%	89,82	89,00	90,39	89,84
03/08/2026	1.001.035	-0,98%	90,96	90,74	91,72	91,08
31/07/2026	1.132.565	1,62%	91,00	90,56	92,07	91,98
30/07/2026	1.556.210	2,46%	89,90	89,21	90,76	90,51
29/07/2026	1.277.698	2,48%	88,01	87,79	88,84	88,34
28/07/2026	833.148	-0,20%	86,67	85,84	87,36	86,20
27/07/2026	1.056.218	-2,27%	87,08	86,365	87,605	86,37
24/07/2026	776.501	0,49%	88,32	87,98	88,90	88,38
23/07/2026	834.725	0,21%	89,15	87,93	89,40	87,95
22/07/2026	1.007.706	0,65%	88,51	87,75	88,69	87,77
21/07/2026	968.099	1,16%	87,00	86,47	87,32	87,20
20/07/2026	1.000.457	-1,28%	86,13	85,73	86,93	86,20
17/07/2026	925.901	2,63%	87,05	86,42	87,55	87,32
16/07/2026	677.475	0,52%	85,06	84,88	85,59	85,08
15/07/2026	988.353	0,27%	85,18	84,10	85,58	84,64
14/07/2026	1.014.048	0,51%	84,68	83,84	84,95	84,41
13/07/2026	785.987	2,13%	82,99	82,95	84,25	83,98
10/07/2026	553.528	1,02%	81,72	81,49	82,26	82,23
09/07/2026	586.831	-1,02%	81,86	81,28	82,02	81,40
08/07/2026	969.998	0,30%	82,00	81,56	82,83	82,24
07/07/2026	1.617.857	4,93%	80,04	80,03	82,155	81,99
06/07/2026	749.734	0,15%	77,69	77,49	78,225	78,14
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