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 > >>
06/02/2026	1.119.026	0,88%	75,04	75,02	76,21	75,29
05/02/2026	1.297.193	-5,28%	76,26	74,48	76,60	74,63
04/02/2026	1.227.268	1,49%	78,38	78,14	79,29	78,79
03/02/2026	966.054	2,51%	75,49	75,28	77,835	77,63
02/02/2026	824.621	-1,69%	75,68	75,51	76,315	75,73
30/01/2026	863.660	-0,57%	76,96	75,79	77,08	77,03
29/01/2026	1.280.382	2,22%	77,91	76,91	78,15	77,47
28/01/2026	641.411	0,45%	76,00	75,04	76,04	75,79
27/01/2026	653.651	3,00%	73,97	73,94	75,45	75,45
26/01/2026	664.910	-0,68%	74,28	73,13	74,28	73,25
23/01/2026	747.512	1,84%	73,89	73,19	73,975	73,75
22/01/2026	736.418	-1,88%	73,03	72,26	73,30	72,42
21/01/2026	772.128	0,96%	73,42	73,305	74,33	73,81
20/01/2026	617.837	-1,54%	73,72	73,02	73,82	73,11
16/01/2026	696.209	1,13%	74,21	73,72	74,53	74,25
15/01/2026	733.933	-1,25%	73,35	73,06	73,835	73,42
14/01/2026	1.199.052	1,60%	73,42	73,35	74,885	74,35
13/01/2026	814.695	2,12%	72,36	72,32	73,63	73,18
12/01/2026	612.442	1,17%	71,06	71,06	71,825	71,66
09/01/2026	712.709	0,74%	70,78	70,61	71,47	70,83
08/01/2026	1.498.623	-1,72%	69,97	68,63	70,525	70,31
07/01/2026	711.805	-1,87%	71,50	71,27	72,04	71,54
06/01/2026	1.249.570	-2,84%	75,18	72,83	75,33	72,90
20/11/2025	794.439	-0,62%	74,00	73,21	74,60	73,21
19/11/2025	918.146	-2,18%	73,47	73,26	73,75	73,67
18/11/2025	1.047.178	-0,12%	74,20	74,02	75,52	75,31
17/11/2025	837.254	-0,48%	75,37	75,09	75,94	75,40
14/11/2025	726.818	-0,21%	75,02	74,87	75,875	75,76
13/11/2025	774.036	-0,64%	76,57	75,675	76,81	75,92
12/11/2025	748.525	-0,78%	76,37	76,37	76,78	76,41
11/11/2025	717.657	0,59%	76,83	76,83	77,46	77,01
10/11/2025	639.521	1,28%	75,70	75,25	76,67	76,56
07/11/2025	491.549	1,85%	74,30	74,30	75,635	75,59
06/11/2025	713.766	-0,52%	74,33	74,13	74,865	74,22
05/11/2025	562.734	1,18%	74,18	74,18	74,98	74,61
04/11/2025	566.034	-0,87%	73,56	73,34	74,17	73,74
03/11/2025	549.161	-0,71%	74,81	74,275	74,855	74,39
31/10/2025	725.963	0,25%	74,86	74,34	75,25	74,92
30/10/2025	788.841	-1,09%	75,59	74,66	76,38	74,73
29/10/2025	1.044.824	0,64%	75,82	75,29	76,33	75,55
28/10/2025	797.531	-0,58%	75,29	74,97	75,51	75,07
27/10/2025	643.301	-0,44%	75,79	75,24	75,81	75,51
24/10/2025	1.030.866	0,16%	75,84	75,62	76,275	75,84
23/10/2025	809.607	1,58%	76,20	75,62	76,23	75,72
22/10/2025	602.274	2,57%	73,48	73,47	74,55	74,54
21/10/2025	409.681	-0,21%	72,99	72,52	73,14	72,67
20/10/2025	753.188	0,32%	72,68	72,67	73,085	72,82
17/10/2025	629.265	1,71%	71,79	71,77	72,64	72,59
16/10/2025	754.211	-0,71%	72,39	71,19	72,42	71,37
15/10/2025	401.188	0,32%	72,01	71,74	72,34	71,88
14/10/2025	353.294	-0,61%	71,29	71,25	72,05	71,65
13/10/2025	447.958	0,94%	71,70	71,68	72,23	72,09
10/10/2025	676.481	-2,87%	72,73	71,40	72,79	71,42
09/10/2025	607.912	-0,80%	74,82	73,425	75,05	73,53
08/10/2025	561.074	-1,05%	74,79	73,85	74,80	74,12
07/10/2025	655.868	0,86%	74,93	74,08	75,07	74,91
06/10/2025	663.007	1,45%	73,30	73,27	74,375	74,27
03/10/2025	578.351	2,01%	72,51	72,48	73,38	73,21
02/10/2025	774.595	-0,91%	72,07	71,73	72,37	71,77
01/10/2025	646.035	1,26%	72,23	72,19	72,70	72,43
30/09/2025	709.321	-1,27%	71,28	71,04	71,88	71,53
29/09/2025	814.728	-1,29%	73,15	72,14	73,20	72,45
26/09/2025	575.907	0,70%	73,08	73,06	73,78	73,40
25/09/2025	717.217	1,07%	71,91	71,91	72,90	72,89
24/09/2025	785.947	0,81%	71,76	71,74	72,32	72,12
23/09/2025	932.074	0,69%	71,72	71,415	72,375	71,54
22/09/2025	662.028	0,37%	70,75	70,61	71,41	71,05
19/09/2025	789.070	-0,91%	71,00	70,44	71,06	70,79
18/09/2025	481.768	0,04%	71,59	71,07	71,69	71,44
17/09/2025	794.059	-1,27%	71,75	71,07	72,10	71,41
16/09/2025	965.413	0,92%	71,87	71,85	72,54	72,33
15/09/2025	620.327	0,46%	71,45	71,28	71,79	71,67
12/09/2025	705.478	-0,94%	72,05	71,31	72,43	71,34
11/09/2025	828.929	-0,87%	71,88	71,82	72,46	72,02
10/09/2025	688.612	1,02%	71,80	71,77	72,65	72,65
09/09/2025	542.637	0,29%	72,41	71,85	72,84	71,92
08/09/2025	459.046	0,15%	72,10	71,40	72,31	71,71
05/09/2025	539.644	-0,98%	72,14	71,09	72,22	71,60
04/09/2025	630.944	-0,59%	72,55	72,26	72,78	72,31
03/09/2025	466.318	-1,42%	73,64	72,53	73,73	72,74
02/09/2025	399.631	-0,12%	73,46	73,22	73,98	73,79
29/08/2025	368.593	-0,07%	73,99	73,785	74,20	73,88
28/08/2025	338.159	0,30%	73,65	73,27	74,07	73,93
27/08/2025	423.513	0,07%	72,98	72,91	73,885	73,71
26/08/2025	462.578	-0,22%	73,67	73,155	73,74	73,66
25/08/2025	477.273	0,68%	73,30	73,23	74,02	73,82
22/08/2025	417.705	1,14%	72,50	72,50	73,44	73,32
21/08/2025	339.861	0,55%	72,04	71,88	72,57	72,49
20/08/2025	447.418	0,90%	71,95	71,85	72,30	72,09
19/08/2025	360.615	-0,08%	71,77	71,28	72,00	71,45
18/08/2025	406.316	-0,47%	71,07	70,81	71,68	71,51
15/08/2025	507.536	-1,09%	71,75	71,405	72,15	71,85
14/08/2025	396.901	-0,15%	72,42	71,965	72,69	72,64
13/08/2025	455.414	0,69%	72,37	72,29	72,87	72,75
12/08/2025	429.977	1,18%	71,99	71,75	72,73	72,25
11/08/2025	357.238	-0,33%	71,74	71,13	71,98	71,41
08/08/2025	664.117	0,39%	72,19	71,44	72,30	71,65
07/08/2025	804.671	-1,20%	72,08	71,32	72,33	71,37
06/08/2025	682.752	-0,22%	73,24	72,07	73,765	72,24
05/08/2025	493.036	0,77%	72,00	71,70	72,45	72,40