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 > >>
04/08/2025	547.459	-0,21%	71,58	71,28	71,88	71,85
01/08/2025	767.004	-0,29%	72,62	71,55	72,77	72,00
31/07/2025	829.068	0,68%	71,37	71,28	72,59	72,21
30/07/2025	892.041	-1,90%	71,77	71,31	72,14	71,72
29/07/2025	604.896	1,25%	72,41	72,375	73,20	73,11
28/07/2025	489.023	0,31%	71,90	71,82	72,44	72,21
25/07/2025	451.518	-0,54%	71,98	71,50	72,185	71,99
24/07/2025	734.388	-0,52%	72,05	71,94	72,75	72,38
23/07/2025	712.272	2,26%	71,80	71,75	72,83	72,76
22/07/2025	652.796	1,18%	70,57	70,54	71,315	71,15
21/07/2025	669.420	0,06%	70,71	70,29	70,80	70,32
18/07/2025	981.358	-0,09%	71,23	70,055	71,33	70,28
17/07/2025	427.275	-0,47%	70,05	70,00	70,575	70,34
16/07/2025	637.361	0,38%	70,52	70,02	70,96	70,67
15/07/2025	636.765	-0,98%	70,81	70,23	71,01	70,40
14/07/2025	876.407	-1,66%	72,02	71,00	72,02	71,10
11/07/2025	705.549	0,00%	71,88	71,72	72,55	72,30
10/07/2025	542.037	0,79%	71,45	71,33	72,35	72,30
09/07/2025	715.462	0,66%	71,85	71,32	71,95	71,73
08/07/2025	637.338	2,06%	69,94	69,94	71,45	71,26
07/07/2025	844.439	-2,92%	70,02	69,225	70,655	69,82
04/07/2025	1.621.474	0,13%	72,04	71,725	72,20	71,92
03/07/2025	261.230	-0,50%	72,00	71,725	72,19	71,92
02/07/2025	479.300	1,53%	71,55	71,01	72,39	72,28
01/07/2025	650.205	1,11%	70,71	70,33	71,40	71,19
30/06/2025	726.052	-0,80%	70,38	70,08	70,655	70,41
27/06/2025	659.315	-0,01%	71,17	70,71	71,335	70,98
26/06/2025	817.865	2,23%	71,00	70,46	71,28	70,99
25/06/2025	2.605.585	-1,00%	70,09	67,25	70,30	69,44
24/06/2025	1.010.275	-0,99%	70,52	69,91	71,145	70,14
23/06/2025	1.268.488	-2,15%	72,67	70,81	73,155	70,84
20/06/2025	1.368.991	0,56%	72,56	72,23	72,945	72,40
18/06/2025	691.020	-0,46%	72,23	71,79	72,65	72,00
17/06/2025	575.909	1,26%	72,51	72,07	72,65	72,33
16/06/2025	952.336	-1,53%	72,37	71,40	72,71	71,43
13/06/2025	1.039.912	1,54%	72,32	71,41	72,57	72,54
12/06/2025	559.709	0,59%	71,23	70,95	71,52	71,44
11/06/2025	627.122	1,38%	70,34	70,00	71,05	71,02
10/06/2025	818.774	2,62%	69,94	69,85	70,42	70,05
09/06/2025	480.365	0,35%	67,81	67,40	68,565	68,26
06/06/2025	435.221	0,73%	67,69	67,69	68,205	68,02
05/06/2025	632.345	0,39%	68,09	67,38	68,09	67,53
04/06/2025	722.982	-0,83%	67,98	67,11	68,305	67,27
03/06/2025	543.968	0,56%	67,59	67,17	68,195	67,83
02/06/2025	635.447	1,86%	67,40	66,83	67,49	67,45
30/05/2025	696.362	-0,33%	66,57	65,98	66,58	66,22
29/05/2025	1.123.072	0,61%	66,38	66,07	66,495	66,44
28/05/2025	568.896	-0,97%	66,65	65,94	66,70	66,04
27/05/2025	438.766	0,59%	66,68	66,37	66,775	66,69
23/05/2025	604.085	0,53%	65,55	65,39	66,30	66,30
22/05/2025	529.323	-0,62%	65,93	65,40	66,23	65,95
21/05/2025	441.707	-0,39%	67,18	66,345	67,20	66,36
20/05/2025	349.612	-0,07%	66,67	66,485	66,915	66,62
19/05/2025	468.213	0,08%	66,44	65,94	66,67	66,67
16/05/2025	505.576	-1,14%	67,05	66,38	67,13	66,62
15/05/2025	467.104	0,45%	66,70	66,32	67,43	67,39
14/05/2025	512.920	-0,77%	67,21	66,95	67,54	67,09
13/05/2025	510.595	1,85%	66,89	66,56	67,87	67,61
12/05/2025	606.024	0,35%	66,72	66,15	67,08	66,38
09/05/2025	453.295	1,64%	65,85	65,51	66,17	66,15
08/05/2025	484.439	0,05%	64,97	64,91	65,53	65,08
07/05/2025	3.616.908	-0,08%	65,40	64,81	65,46	65,05
06/05/2025	3.867.828	-0,03%	65,95	65,065	66,15	65,10
05/05/2025	4.346.845	-2,28%	65,70	64,97	65,705	65,12
02/05/2025	6.608.961	2,84%	67,12	65,86	67,16	66,64
01/05/2025	3.931.960	0,50%	64,52	64,31	65,35	64,80
30/04/2025	4.663.505	-1,57%	65,31	64,02	65,32	64,48
29/04/2025	2.991.794	-0,77%	65,32	65,26	65,905	65,51
28/04/2025	3.709.483	0,24%	65,82	65,76	66,28	66,02
25/04/2025	3.601.469	1,25%	65,30	65,15	65,99	65,86
24/04/2025	5.482.284	0,84%	65,14	64,60	65,25	65,05
23/04/2025	5.767.795	-1,01%	66,11	64,34	66,11	64,51
22/04/2025	5.567.277	0,80%	65,39	64,865	65,745	65,17
21/04/2025	4.498.725	-0,60%	64,67	63,88	64,74	64,65
17/04/2025	4.512.623	1,58%	64,37	64,31	65,66	65,04
16/04/2025	6.013.438	1,99%	64,02	63,77	64,905	64,03
15/04/2025	4.072.956	0,38%	62,82	62,58	63,43	62,78
14/04/2025	4.860.450	0,72%	62,765	61,845	62,82	62,54
11/04/2025	8.669.771	3,86%	60,97	60,32	62,45	62,09
10/04/2025	12.826.946	-6,43%	62,18	58,975	62,43	59,78
09/04/2025	11.990.502	6,93%	59,62	58,545	64,48	63,89
08/04/2025	9.287.024	-4,12%	63,14	59,011	63,565	59,75
07/04/2025	14.908.212	-2,82%	60,43	60,3302	64,12	62,32
04/04/2025	9.977.728	-8,08%	66,74	63,905	67,02	64,13
03/04/2025	7.322.295	-4,06%	70,65	69,63	71,12	69,77
02/04/2025	3.600.782	-0,45%	72,395	71,88	72,82	72,72
01/04/2025	3.645.504	-0,31%	72,75	72,41	73,12	73,05
31/03/2025	6.126.727	0,76%	72,43	72,41	73,475	73,28
28/03/2025	6.539.155	-0,76%	73,18	72,505	73,22	72,73
27/03/2025	7.774.269	0,36%	72,90	72,69	74,18	73,29
26/03/2025	8.163.168	1,39%	73,265	72,70	73,805	73,03
25/03/2025	7.373.463	1,05%	72,63	71,84	73,24	72,03
24/03/2025	4.392.195	0,38%	70,96	70,91	71,355	71,28
21/03/2025	3.756.595	-1,31%	71,38	70,77	71,52	71,01
20/03/2025	3.981.937	0,60%	71,28	71,17	72,05	71,95
19/03/2025	5.026.783	0,77%	71,48	71,2738	71,785	71,52
18/03/2025	5.306.929	1,24%	70,41	70,12	70,98	70,97
17/03/2025	5.917.752	1,93%	69,65	69,32	70,165	70,10
14/03/2025	3.572.376	1,52%	67,87	67,71	68,795	68,77
13/03/2025	8.866.538	0,53%	67,56	67,53	68,19	67,74