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 > >>
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
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