Shell PLC ADR (SHEL)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 1 2 3 4 5 > >>
06/10/2023	3.392.639	2,98%	63,58	63,065	64,67	64,53
05/10/2023	2.785.092	1,00%	61,66	61,65	62,66	62,66
04/10/2023	3.860.775	-2,10%	62,64	61,61	62,63	62,04
03/10/2023	2.048.309	0,02%	63,30	62,8409	63,445	63,37
02/10/2023	2.892.860	-1,58%	65,41	63,11	64,59	63,36
29/09/2023	3.267.410	-2,19%	65,41	64,14	65,45	64,38
28/09/2023	2.841.282	1,39%	64,48	64,34	65,955	65,82
27/09/2023	2.230.601	1,58%	64,48	64,34	65,035	64,92
26/09/2023	1.409.018	-1,24%	64,11	63,785	64,47	63,91
25/09/2023	1.521.632	0,29%	64,41	64,06	64,82	64,71
22/09/2023	3.680.566	0,33%	64,965	64,48	65,265	64,67
21/09/2023	4.372.220	-0,72%	65,14	64,43	65,375	64,46
20/09/2023	9.241.744	-0,37%	65,01	64,7426	65,54	64,93
19/09/2023	2.967.827	-0,03%	65,11	65,095	65,722	65,21
18/09/2023	1.694.155	0,90%	65,11	64,76	65,26	65,23
15/09/2023	2.259.278	-1,06%	64,94	64,61	65,34	64,65
14/09/2023	3.747.091	2,21%	64,40	64,36	65,37	65,34
13/09/2023	1.786.469	-0,22%	63,89	63,65	64,26	63,93
12/09/2023	2.870.532	0,87%	63,89	63,58	64,15	64,07
11/09/2023	2.090.338	0,25%	63,89	63,36	64,02	63,36
08/09/2023	1.938.332	0,27%	63,00	62,91	63,64	63,20
07/09/2023	1.233.814	-0,57%	63,05	63,03	63,525	63,03
06/09/2023	1.631.247	0,86%	63,05	62,9401	63,58	63,39
05/09/2023	1.733.104	0,00%	63,29	62,635	63,565	62,85
04/09/2023	1.383.968	1,22%	63,01	62,475	63,16	62,85
01/09/2023	1.383.968	1,22%	63,01	62,475	63,16	62,85
31/08/2023	1.524.277	-0,24%	62,44	61,885	62,44	62,09
30/08/2023	1.251.572	0,37%	61,57	62,14	62,555	62,24
29/08/2023	1.361.799	0,96%	61,57	61,29	62,025	62,01
28/08/2023	1.084.818	0,03%	61,05	61,115	61,63	61,05
25/08/2023	1.537.492	0,94%	61,05	60,58	61,16	61,03
24/08/2023	1.401.533	-0,45%	60,58	60,42	60,935	60,46
23/08/2023	1.324.013	-0,45%	60,58	60,125	60,97	60,655
22/08/2023	1.436.285	-0,80%	61,47	60,88	61,53	60,93
21/08/2023	1.428.925	-0,23%	61,57	61,06	61,71	61,06
18/08/2023	1.739.135	0,34%	61,44	60,266	61,22	61,20
17/08/2023	1.880.235	0,51%	61,44	60,831	61,68	60,99
16/08/2023	2.045.382	-0,41%	61,44	60,655	61,19	60,68
15/08/2023	2.008.148	-1,61%	61,44	60,84	61,52	60,57
14/08/2023	2.129.685	-1,38%	61,48	61,105	61,72	61,56
11/08/2023	2.062.045	0,16%	61,68	61,64	62,465	62,42
10/08/2023	1.795.446	0,75%	62,66	62,205	63,09	62,32
09/08/2023	2.659.920	1,36%	62,30	62,24	62,775	62,52
08/08/2023	2.011.158	0,51%	61,55	60,34	61,74	61,75
07/08/2023	1.942.834	1,08%	61,55	61,22	61,65	61,81
04/08/2023	2.258.722	1,25%	61,22	61,09	61,985	61,345
03/08/2023	2.477.684	1,12%	61,22	59,585	60,7299	60,59
02/08/2023	2.587.528	-1,63%	61,22	59,51	60,43	60,025
01/08/2023	2.463.899	-1,17%	61,22	60,67	61,435	60,91
31/07/2023	2.556.871	1,25%	61,42	61,34	61,92	61,70
28/07/2023	2.010.607	0,06%	60,79	60,61	61,325	60,835
27/07/2023	3.418.440	-2,91%	61,66	60,68	61,88	60,80
26/07/2023	1.975.550	-0,65%	62,315	62,225	62,785	62,62
25/07/2023	2.383.330	-0,55%	62,68	62,30	63,23	63,03
24/07/2023	2.710.465	0,65%	62,925	62,87	63,69	63,38
21/07/2023	2.314.569	0,59%	61,47	62,58	62,98	62,97
20/07/2023	1.727.508	1,22%	61,47	62,1604	62,68	62,48
19/07/2023	1.839.469	0,64%	61,47	61,395	61,8979	61,43
18/07/2023	2.223.852	0,38%	60,235	60,77	61,435	61,04
17/07/2023	2.607.073	0,53%	60,235	60,81	61,32	61,00
14/07/2023	2.768.616	-2,30%	60,235	60,63	62,26	60,68
13/07/2023	2.142.050	-0,08%	60,235	61,9201	62,5965	61,74
12/07/2023	1.978.773	1,51%	60,235	61,60	62,30	61,79
11/07/2023	1.819.939	1,59%	60,235	60,235	60,89	60,87
10/07/2023	1.558.638	0,52%	59,75	59,71	60,295	59,96
07/07/2023	2.041.385	1,91%	58,61	58,595	59,92	59,65
06/07/2023	1.859.912	-2,22%	60,68	58,143	59,07	58,53
05/07/2023	2.070.060	-1,64%	60,68	59,73	60,71	59,86
04/07/2023	1.355.401	0,61%	61,25	60,72	61,30	60,75
03/07/2023	1.355.391	0,77%	61,25	60,72	61,30	60,845
30/06/2023	2.142.315	0,89%	60,29	60,0218	60,57	60,38
29/06/2023	1.595.613	0,35%	59,58	59,435	59,98	59,85
28/06/2023	1.891.592	-0,58%	59,36	58,86	59,755	59,59
27/06/2023	1.562.251	-0,43%	60,13	59,68	60,17	59,94
26/06/2023	1.486.807	1,01%	60,13	60,09	60,535	60,20
23/06/2023	1.829.877	-0,80%	60,27	59,535	60,185	59,6088
22/06/2023	1.381.792	-1,09%	60,27	60,06	60,471	60,09
21/06/2023	2.201.423	0,70%	60,08	60,03	61,17	60,75
20/06/2023	2.030.319	-0,03%	59,93	59,58	60,38	60,33
19/06/2023	2.717.270	-0,61%	59,93	60,22	60,965	60,31
16/06/2023	2.717.270	-0,61%	59,93	60,22	60,965	60,31
15/06/2023	3.553.566	2,22%	59,93	59,82	61,085	60,68
14/06/2023	3.382.574	1,66%	59,58	58,965	59,98	59,36
13/06/2023	2.438.589	0,99%	58,39	58,285	59,095	58,39
12/06/2023	2.150.282	-0,74%	58,04	57,55	58,40	58,00
09/06/2023	1.845.472	-0,70%	58,26	57,995	58,77	58,43
08/06/2023	3.337.305	1,10%	58,42	58,07	59,00	58,84
07/06/2023	2.675.572	0,87%	58,375	57,4003	58,315	58,20
06/06/2023	2.791.090	0,12%	58,375	56,31	57,73	57,78
05/06/2023	2.258.699	-0,94%	58,375	57,565	58,4201	57,71
02/06/2023	1.738.042	2,05%	56,02	57,77	58,4499	58,26
01/06/2023	1.897.320	1,95%	56,02	56,03	57,41	57,09
31/05/2023	1.557.814	-2,20%	60,36	57,215	57,93	56,00
30/05/2023	1.557.814	-2,20%	60,36	57,215	57,93	57,49
29/05/2023	1.614.658	0,67%	60,36	58,435	58,911	58,78
26/05/2023	1.614.658	0,67%	60,36	58,435	58,911	58,78
25/05/2023	2.398.007	-1,93%	60,36	57,9401	58,60	58,39
24/05/2023	2.270.411	-1,36%	60,36	59,29	60,04	59,54
23/05/2023	1.562.127	0,55%	60,36	60,095	60,77	60,36
22/05/2023	1.452.828	-0,65%	60,11	59,99	60,44	60,03