Shell PLC ADR (SHEL)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 > >>
19/05/2023	1.606.073	0,60%	60,75	60,29	60,955	60,42
18/05/2023	3.430.492	-0,26%	60,43	59,50	60,43	60,06
17/05/2023	1.761.326	1,47%	60,33	59,99	60,965	60,79
16/05/2023	1.660.849	-1,66%	60,33	59,855	60,73	59,91
15/05/2023	1.268.710	0,93%	61,56	60,41	61,15	60,92
12/05/2023	1.485.897	0,03%	61,56	60,14	61,07	60,36
11/05/2023	1.434.594	-1,08%	61,56	59,525	60,42	60,34
10/05/2023	1.708.803	0,26%	61,56	60,63	61,59	61,00
09/05/2023	2.039.551	-0,03%	59,98	59,83	61,135	60,84
08/05/2023	1.756.691	0,12%	61,89	60,77	61,98	61,20
05/05/2023	2.222.173	3,02%	60,48	60,48	61,39	61,13
04/05/2023	3.322.295	1,40%	59,35	59,10	60,15	59,34
03/05/2023	2.534.136	-1,23%	58,39	58,2511	59,09	58,52
02/05/2023	4.034.819	-3,47%	60,51	58,63	60,52	59,25
01/05/2023	1.216.305	-0,66%	61,53	61,175	62,03	61,57
28/04/2023	1.855.810	0,92%	60,81	60,61	62,22	61,235
27/04/2023	1.928.568	0,31%	60,13	60,03	60,93	60,68
26/04/2023	1.557.314	-0,36%	61,30	60,285	61,451	60,49
25/04/2023	2.088.690	-2,08%	61,51	60,28	61,575	60,71
24/04/2023	1.424.695	0,28%	61,28	61,23	62,07	61,63
21/04/2023	1.542.626	-0,31%	61,44	61,12	61,58	61,46
20/04/2023	2.126.110	-0,79%	60,84	60,83	61,655	61,015
19/04/2023	1.594.212	-1,18%	61,48	61,26	61,64	61,18
18/04/2023	1.549.826	0,75%	61,36	61,25	61,9506	61,95
17/04/2023	1.801.253	-0,92%	61,54	61,21	61,69	61,49
14/04/2023	1.706.855	-0,02%	62,12	61,65	62,31	62,06
13/04/2023	1.638.711	1,12%	61,75	61,56	62,145	62,07
12/04/2023	1.881.646	0,99%	61,71	61,255	61,835	61,38
11/04/2023	1.918.790	-0,03%	60,99	60,715	61,10	60,78
10/04/2023	1.390.267	0,38%	60,31	60,23	60,955	60,80
06/04/2023	2.253.569	1,07%	60,48	60,13	60,88	60,51
05/04/2023	1.607.359	-0,04%	59,69	59,01	59,90	59,475
04/04/2023	2.380.296	-1,96%	60,19	59,11	60,21	59,325
03/04/2023	3.885.818	5,04%	60,73	60,00	61,125	60,44
31/03/2023	2.661.963	-0,69%	57,60	57,36	57,7886	57,54
30/03/2023	1.600.260	1,44%	58,10	57,53	58,13	57,94
29/03/2023	1.366.354	1,69%	57,13	56,77	57,15	57,12
28/03/2023	2.406.197	0,59%	55,63	55,53	56,56	56,17
27/03/2023	2.241.574	2,33%	55,165	54,87	56,077	55,84
24/03/2023	4.557.103	-2,50%	53,95	53,74	54,825	54,57
23/03/2023	3.687.959	-1,55%	57,03	55,545	57,35	55,97
22/03/2023	3.271.399	0,25%	57,01	56,83	57,955	57,26
21/03/2023	2.978.574	3,40%	57,17	56,33	57,44	57,12
20/03/2023	2.656.963	2,39%	54,76	54,49	55,63	55,24
17/03/2023	3.968.701	-1,26%	54,62	53,58	54,70	53,95
16/03/2023	5.797.599	-1,64%	53,04	52,47	54,71	54,64
15/03/2023	4.982.441	-6,48%	55,55	54,51	56,02	55,55
14/03/2023	2.294.923	0,51%	59,40	58,835	60,3958	59,40
13/03/2023	2.750.238	-2,09%	58,31	58,08	60,15	59,10
10/03/2023	2.082.455	-0,09%	61,22	60,192	61,6931	60,605
09/03/2023	1.615.314	-1,16%	61,29	60,54	61,67	60,66
08/03/2023	1.311.851	-0,37%	61,51	61,02	61,93	61,37
07/03/2023	1.341.315	-1,55%	62,30	61,32	62,36	61,60
06/03/2023	1.677.263	0,43%	62,27	62,17	62,73	62,57
03/03/2023	1.851.577	-0,19%	61,45	61,31	62,4166	62,30
02/03/2023	1.864.056	0,78%	61,47	61,385	62,495	62,42
01/03/2023	1.852.046	1,93%	61,54	61,25	62,075	61,94
28/02/2023	2.232.876	-0,70%	61,57	60,75	61,86	60,77
27/02/2023	2.125.291	0,97%	60,95	60,595	61,545	61,22
24/02/2023	2.367.457	1,23%	59,54	59,34	60,69	61,00
23/02/2023	1.857.130	2,22%	59,82	59,63	60,44	60,26
22/02/2023	2.120.233	-0,52%	59,62	58,675	59,725	59,76
21/02/2023	1.445.878	-0,97%	60,15	60,055	60,50	60,07
20/02/2023	2.571.515	-2,00%	61,15	60,50	61,21	60,66
17/02/2023	2.571.515	-2,00%	61,15	60,50	61,21	60,66
16/02/2023	2.379.916	0,02%	61,71	61,59	62,38	61,90
15/02/2023	3.728.843	-0,19%	62,005	61,635	62,57	62,46
14/02/2023	2.601.779	0,68%	61,86	61,72	62,745	62,25
13/02/2023	2.292.458	-0,94%	61,55	61,37	61,99	61,18
10/02/2023	3.391.993	3,30%	60,95	60,76	61,855	61,76
09/02/2023	2.273.104	0,69%	60,155	59,725	60,338	59,88
08/02/2023	2.504.730	-0,24%	59,62	58,84	59,88	59,47
07/02/2023	2.137.824	3,04%	58,30	58,24	59,715	59,61
06/02/2023	2.646.590	-0,77%	57,98	57,205	58,18	57,85
03/02/2023	2.820.651	1,16%	58,16	57,96	59,13	58,30
02/02/2023	4.525.741	-1,18%	59,64	56,9108	59,64	57,63
01/02/2023	2.534.635	-1,89%	58,67	57,505	58,89	57,70
31/01/2023	1.356.780	0,69%	58,18	57,79	58,875	58,81
30/01/2023	1.687.518	-0,17%	58,73	58,31	58,94	58,41
27/01/2023	1.039.731	-0,02%	58,87	58,4098	59,18	58,51
26/01/2023	1.839.357	-0,45%	58,21	57,64	58,665	57,58
25/01/2023	2.105.463	-0,26%	57,75	57,285	57,99	57,84
24/01/2023	1.435.225	-0,77%	56,39	56,39	58,24	58,18
23/01/2023	1.475.689	-0,18%	58,375	58,3809	58,83	58,795
20/01/2023	2.038.408	-0,24%	58,51	58,16	58,99	58,99
19/01/2023	1.465.315	0,69%	58,30	58,17	59,21	58,795
18/01/2023	2.281.682	-1,70%	60,055	58,325	60,14	58,39
17/01/2023	1.398.610	0,08%	59,55	59,245	60,12	59,655
16/01/2023	1.646.053	-0,14%	59,61	59,41	59,945	59,535
13/01/2023	1.646.053	-0,14%	59,61	59,41	59,945	59,535
12/01/2023	1.824.163	1,17%	59,105	58,705	59,775	59,62
11/01/2023	1.460.101	0,96%	58,80	58,32	58,96	58,93
10/01/2023	1.500.130	0,52%	58,00	57,69	58,475	58,37
09/01/2023	2.010.608	0,89%	58,16	57,70	58,6001	57,76
06/01/2023	2.727.521	3,09%	56,13	56,04	57,28	57,195
05/01/2023	2.012.253	0,09%	55,00	54,97	55,5697	55,48
04/01/2023	2.421.606	-1,23%	55,81	55,135	55,97	55,29
03/01/2023	3.819.517	-1,70%	57,425	55,94	57,79	55,98
02/01/2023	938.172	0,57%	56,49	56,47	56,97	56,99
30/12/2022	938.172	0,57%	56,49	56,47	56,97	56,99