Shell PLC ADR (SHEL)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
< 1 2 3 4 5 > >>
27/02/2024	1.500.472	0,03%	63,68	63,33	63,82	63,40
26/02/2024	4.220.054	-0,86%	63,88	63,02	63,53	63,38
23/02/2024	1.462.459	-0,31%	63,88	63,385	64,03	63,93
22/02/2024	2.880.891	-0,39%	64,31	63,81	64,465	64,13
21/02/2024	4.285.381	1,20%	63,78	63,63	64,39	64,38
20/02/2024	4.336.516	0,08%	63,60	63,30	63,94	63,62
19/02/2024	738.416	0,00%	63,60	63,45	63,89	63,57
16/02/2024	738.416	1,32%	63,60	63,45	63,89	63,57
15/02/2024	2.666.847	1,34%	63,70	62,035	63,625	63,58
14/02/2024	1.707.215	0,02%	63,70	63,285	63,975	63,43
13/02/2024	2.332.749	-1,14%	63,98	63,13	64,20	63,42
12/02/2024	1.752.100	0,64%	63,98	61,1332	64,25	64,15
09/02/2024	1.556.243	0,28%	63,87	63,565	64,17	63,74
08/02/2024	2.091.079	0,00%	63,25	63,23	63,73	63,56
07/02/2024	2.359.054	-0,14%	63,30	62,90	63,62	63,56
06/02/2024	2.195.114	1,06%	63,00	63,10	63,9699	63,65
05/02/2024	2.101.675	-0,51%	63,00	62,5625	63,165	62,98
02/02/2024	2.599.898	-1,07%	63,59	63,01	63,87	63,395
01/02/2024	5.922.494	1,86%	63,59	63,84	64,98	64,08
31/01/2024	2.803.551	-2,18%	63,59	62,8099	63,74	62,50
30/01/2024	2.049.393	0,76%	63,235	63,00	64,04	63,89
29/01/2024	2.135.661	0,38%	63,235	62,72	63,41	63,41
26/01/2024	2.581.962	1,09%	60,77	62,47	63,25	63,17
25/01/2024	2.378.689	1,68%	60,77	61,40	62,49	62,49
24/01/2024	2.383.904	0,51%	60,77	61,26	61,70	61,46
23/01/2024	1.860.296	-0,05%	60,77	60,74	61,17	61,15
22/01/2024	2.327.977	0,12%	60,67	60,465	61,29	61,18
19/01/2024	1.772.115	-0,39%	61,27	60,75	61,29	61,11
18/01/2024	3.184.735	0,43%	60,62	60,755	61,39	61,30
17/01/2024	2.433.241	-1,17%	60,62	60,337	61,09	61,04
16/01/2024	2.247.616	-3,20%	64,07	61,75	63,08	61,76
15/01/2024	1.742.895	0,95%	64,07	63,495	64,265	63,80
12/01/2024	1.742.895	0,95%	64,07	63,495	64,265	63,80
11/01/2024	3.182.978	0,21%	63,70	62,76	63,77	63,20
10/01/2024	2.405.121	-1,25%	63,70	62,90	63,765	63,10
09/01/2024	2.317.177	-0,90%	64,47	63,805	64,49	64,04
08/01/2024	3.851.591	-1,66%	64,91	64,175	64,91	64,64
05/01/2024	2.862.136	-0,95%	67,37	65,58	66,75	65,73
04/01/2024	1.593.844	-0,37%	67,37	66,325	67,65	66,68
03/01/2024	1.836.761	1,55%	66,08	65,95	67,085	66,93
02/01/2024	2.414.346	0,43%	65,85	65,67	66,42	66,08
29/12/2023	1.440.211	0,54%	66,08	65,665	66,12	65,80
28/12/2023	1.452.765	-1,57%	66,20	65,455	66,20	65,09
27/12/2023	1.542.907	0,03%	66,20	65,957	66,36	66,13
26/12/2023	1.353.755	0,46%	66,09	65,855	66,36	66,11
22/12/2023	2.114.954	0,24%	66,06	65,64	66,205	65,81
21/12/2023	4.203.365	0,91%	65,57	65,305	65,96	65,65
20/12/2023	3.078.518	-0,67%	66,02	65,075	66,36	65,06
19/12/2023	2.095.299	1,22%	65,19	65,15	65,595	65,50
18/12/2023	2.239.408	0,98%	65,19	64,68	65,36	64,71
15/12/2023	2.700.091	-2,15%	65,12	64,05	64,84	64,08
14/12/2023	3.264.011	1,98%	65,12	64,895	65,61	65,49
13/12/2023	2.469.283	1,52%	63,64	63,08	64,23	64,67
12/12/2023	2.519.744	-0,28%	64,09	63,415	63,955	63,70
11/12/2023	2.363.632	-0,41%	64,09	63,795	64,485	63,88
08/12/2023	3.186.347	0,81%	64,09	63,53	64,275	63,78
07/12/2023	2.589.234	0,35%	64,09	63,0501	63,635	63,27
06/12/2023	3.164.363	-1,03%	64,09	63,03	64,1306	63,50
05/12/2023	3.801.608	-1,13%	64,86	64,14	64,90	64,16
04/12/2023	2.600.271	-0,83%	64,86	64,61	65,22	64,89
01/12/2023	3.685.321	-0,56%	66,49	65,395	66,24	65,43
30/11/2023	2.909.848	-0,08%	66,49	65,475	67,1379	65,80
29/11/2023	5.090.519	-0,23%	66,03	65,53	66,08	65,85
28/11/2023	1.515.752	0,29%	66,20	65,915	66,495	66,00
27/11/2023	1.724.952	-0,27%	66,15	65,665	66,26	65,81
24/11/2023	963.742	1,15%	64,50	65,97	66,645	66,17
23/11/2023	2.658.445	-1,74%	64,50	64,19	65,535	65,36
22/11/2023	2.657.725	-1,65%	64,50	64,19	65,535	65,42
21/11/2023	1.889.068	-0,33%	66,61	66,345	66,785	66,46
20/11/2023	2.074.947	1,23%	66,61	66,465	67,23	66,68
17/11/2023	2.262.252	1,97%	65,33	65,29	66,21	65,87
16/11/2023	2.761.002	-1,05%	64,66	64,20	64,98	64,60
15/11/2023	1.815.549	-0,63%	66,41	65,94	66,7914	65,95
14/11/2023	1.762.635	-0,06%	66,07	65,98	66,625	66,00
13/11/2023	1.870.888	0,67%	65,59	65,48	66,27	66,04
10/11/2023	1.887.094	1,22%	65,39	64,82	65,675	65,60
09/11/2023	1.911.881	0,61%	64,69	64,685	65,395	64,81
08/11/2023	3.050.441	-1,63%	64,92	64,30	65,15	64,42
07/11/2023	2.068.972	-2,01%	65,865	65,305	65,96	65,49
06/11/2023	2.196.827	1,04%	67,37	66,80	67,45	66,83
03/11/2023	3.184.265	-3,52%	66,82	65,925	66,95	66,14
02/11/2023	3.244.998	4,83%	65,51	67,225	68,74	68,55
01/11/2023	3.393.417	0,21%	65,51	65,155	66,06	65,275
31/10/2023	4.489.091	-1,44%	65,21	64,65	65,81	65,14
30/10/2023	2.076.559	-0,41%	66,57	65,8932	66,7479	66,09
27/10/2023	2.058.941	0,17%	67,30	66,09	67,43	66,335
26/10/2023	2.814.347	-0,96%	66,92	65,765	66,41	66,22
25/10/2023	2.215.461	0,29%	67,28	66,705	67,17	66,86
24/10/2023	3.526.165	-0,60%	67,28	66,535	67,29	66,67
23/10/2023	4.532.341	0,03%	67,67	66,945	67,72	67,07
20/10/2023	2.453.409	-1,62%	67,72	67,03	67,995	66,995
19/10/2023	2.845.328	-0,57%	68,42	67,445	68,41	68,10
18/10/2023	2.917.077	0,02%	68,42	68,11	68,69	68,49
17/10/2023	2.923.075	0,54%	68,09	68,08	68,72	68,48
16/10/2023	2.654.783	1,65%	68,01	67,62	68,215	68,49
13/10/2023	3.826.081	1,50%	66,49	66,935	67,615	67,54
12/10/2023	2.852.911	0,29%	66,49	65,995	66,80	66,54
11/10/2023	2.773.516	-0,20%	66,46	65,815	66,65	66,35
10/10/2023	2.581.251	0,54%	65,48	65,865	66,57	66,48
09/10/2023	3.458.182	2,46%	65,48	65,33	66,125	66,12