Shell PLC ADR (SHEL)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
1 2 3 4 5 > >>
22/11/2024	1.296.579	-0,63%	65,73	65,6895	66,215	65,855
21/11/2024	3.951.162	1,28%	65,98	65,8479	66,385	66,27
20/11/2024	2.743.029	-0,58%	65,59	65,12	65,76	65,43
19/11/2024	2.892.520	-0,77%	65,88	65,56	66,18	65,81
18/11/2024	3.329.354	1,30%	66,11	65,915	66,57	66,32
15/11/2024	4.349.310	-0,49%	65,49	65,27	65,77	65,47
14/11/2024	5.438.087	0,47%	65,88	65,65	66,12	65,79
13/11/2024	5.945.070	-0,14%	65,01	64,46	65,80	65,48
12/11/2024	6.833.881	-1,90%	65,84	64,9479	66,01	65,57
11/11/2024	4.718.512	-0,33%	66,69	66,34	66,91	66,84
08/11/2024	4.155.931	-2,26%	67,67	66,675	67,68	67,06
07/11/2024	5.233.977	0,38%	68,62	68,195	68,825	68,61
06/11/2024	7.714.955	0,19%	67,14	66,865	68,44	68,35
05/11/2024	4.016.691	0,71%	68,48	67,895	68,61	68,22
04/11/2024	4.849.899	0,37%	68,19	67,605	68,54	67,74
01/11/2024	8.591.310	-0,09%	68,01	67,29	68,09	67,49
31/10/2024	11.464.934	3,00%	66,31	66,26	67,69	67,55
30/10/2024	4.035.047	0,46%	65,34	65,11	65,7599	65,58
29/10/2024	3.435.490	-1,15%	65,77	65,095	65,81	65,28
28/10/2024	4.784.845	-1,21%	65,31	65,20	66,145	66,04
25/10/2024	3.356.355	0,66%	66,92	66,605	67,0903	66,85
24/10/2024	3.117.426	-0,18%	66,89	66,26	67,065	66,41
23/10/2024	2.755.717	-0,72%	66,64	66,085	66,82	66,53
22/10/2024	3.070.503	-0,06%	67,02	66,86	67,37	67,01
21/10/2024	3.309.669	0,02%	67,40	66,87	67,59	67,05
18/10/2024	2.336.306	-0,45%	67,065	66,57	67,17	67,04
17/10/2024	3.925.122	1,05%	66,87	66,73	67,34	67,34
16/10/2024	4.388.765	0,85%	66,72	66,44	66,995	66,64
15/10/2024	4.848.618	-3,36%	66,36	65,97	66,47	66,08
14/10/2024	2.516.661	-0,16%	68,24	68,04	68,56	68,38
11/10/2024	2.992.024	-0,51%	68,56	68,40	68,86	68,49
10/10/2024	2.486.917	0,91%	68,65	68,26	68,86	68,84
09/10/2024	3.572.047	-0,07%	67,80	67,67	68,495	68,22
08/10/2024	4.382.107	-2,79%	68,98	67,97	69,07	68,27
07/10/2024	6.160.842	2,51%	69,27	69,115	70,555	70,23
04/10/2024	4.340.555	0,07%	68,41	68,10	68,845	68,51
03/10/2024	3.988.747	0,94%	67,60	67,36	68,56	68,46
02/10/2024	4.078.640	1,42%	68,30	67,335	68,3989	67,82
01/10/2024	7.269.776	1,40%	65,65	65,53	67,19	66,87
30/09/2024	7.797.171	-0,24%	65,94	65,68	66,23	65,95
27/09/2024	4.086.283	1,18%	65,64	65,59	66,21	66,11
26/09/2024	10.901.002	-3,94%	64,93	64,80	65,73	65,34
25/09/2024	3.492.400	-2,00%	68,83	67,7809	68,895	68,02
24/09/2024	2.959.174	0,48%	69,55	69,295	69,74	69,41
23/09/2024	3.656.096	0,52%	69,06	68,845	69,645	69,08
20/09/2024	589.275	-0,65%	68,68	68,28	69,01	68,72
19/09/2024	4.057.702	1,47%	69,12	68,81	69,63	69,17
18/09/2024	3.039.792	0,03%	68,37	67,97	68,74	68,17
17/09/2024	3.836.071	0,13%	67,94	67,85	68,325	68,15
16/09/2024	2.863.064	0,90%	67,92	67,44	68,18	68,06
13/09/2024	473.659	0,70%	67,48	67,245	67,85	67,45
12/09/2024	5.195.943	1,16%	66,39	66,10	67,18	66,98
11/09/2024	5.704.505	0,47%	66,81	65,605	66,84	66,21
10/09/2024	10.275.511	-2,27%	67,31	63,73	67,34	65,90
09/09/2024	4.239.748	0,78%	67,02	66,97	67,775	67,43
06/09/2024	981.049	-1,78%	67,85	66,645	68,04	66,91
05/09/2024	3.320.047	-0,57%	68,89	68,04	69,035	68,12
04/09/2024	5.955.976	-1,25%	68,80	68,37	69,27	68,51
03/09/2024	4.175.894	-3,18%	69,70	69,13	69,84	69,38
02/09/2024	776.587	0,00%	71,13	70,83	71,67	71,66
30/08/2024	776.587	-1,19%	71,13	70,83	71,67	71,66
29/08/2024	2.711.722	0,79%	71,98	71,77	72,55	72,52
28/08/2024	2.986.711	-0,95%	71,71	71,47	72,135	71,95
27/08/2024	2.693.914	-0,59%	72,87	72,39	72,915	72,64
26/08/2024	2.252.030	0,88%	72,93	72,87	73,40	73,07
23/08/2024	918.700	1,37%	71,67	71,65	72,52	72,43
22/08/2024	2.094.303	0,22%	71,13	71,05	71,565	71,45
21/08/2024	2.121.998	-0,15%	71,44	71,20	71,765	71,29
20/08/2024	3.722.995	-2,02%	72,55	71,33	72,55	71,40
19/08/2024	2.706.901	0,26%	72,94	72,735	73,66	72,87
16/08/2024	639.391	-0,67%	72,36	72,15	72,73	72,68
15/08/2024	2.748.558	0,34%	73,21	72,925	73,43	73,17
14/08/2024	2.422.763	0,86%	72,78	72,57	73,01	72,92
13/08/2024	2.564.839	-0,17%	72,17	71,745	72,41	72,30
12/08/2024	2.561.235	0,75%	72,14	72,03	72,57	72,42
09/08/2024	514.726	0,74%	71,11	70,84	72,18	71,88
08/08/2024	2.501.145	0,98%	70,84	70,81	71,655	71,35
07/08/2024	4.165.650	1,35%	70,56	70,53	71,19	70,66
06/08/2024	6.474.368	-0,39%	68,64	68,54	70,06	69,72
05/08/2024	5.357.967	-2,36%	68,93	68,59	70,265	69,99
02/08/2024	718.737	-1,73%	72,00	71,11	72,18	71,68
01/08/2024	810.146	-0,38%	73,96	72,105	74,46	72,94
31/07/2024	4.189.661	1,74%	73,31	72,97	73,53	73,22
30/07/2024	4.550.720	0,18%	71,18	71,09	72,02	71,97
29/07/2024	2.222.286	-0,29%	72,26	71,37	72,27	71,84
26/07/2024	454.781	-0,06%	72,04	71,65	72,48	72,05
25/07/2024	5.122.833	1,28%	71,12	70,82	72,555	72,09
24/07/2024	2.800.232	-0,18%	71,74	71,15	71,97	71,18
23/07/2024	2.851.808	-1,25%	71,765	70,98	71,78	71,31
22/07/2024	2.981.050	-0,06%	72,44	72,18	72,715	72,21
19/07/2024	685.619	-1,37%	72,78	72,22	72,96	72,25
18/07/2024	4.577.858	-0,04%	73,76	73,05	74,02	73,25
17/07/2024	2.393.805	0,83%	73,10	72,915	73,485	73,28
16/07/2024	2.527.807	-0,38%	72,40	71,8505	72,72	72,68
15/07/2024	2.373.637	-0,16%	73,38	72,94	73,41	72,96
12/07/2024	406.336	0,15%	73,25	72,90	73,33	73,08
11/07/2024	2.302.791	0,06%	72,78	72,46	73,00	72,97
10/07/2024	1.989.494	0,48%	72,75	72,50	72,9701	72,93
09/07/2024	2.648.559	-0,19%	72,60	72,42	73,0201	72,58
08/07/2024	2.492.700	-0,72%	73,05	72,62	73,24	72,72