Shell PLC ADR (SHEL)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 >
29/12/2022	1.573.827	0,19%	56,80	56,67	57,05	56,67
28/12/2022	1.874.123	-2,26%	57,915	56,395	57,925	56,56
27/12/2022	1.021.143	0,16%	57,83	57,59	58,04	57,87
23/12/2022	471.890	1,16%	57,17	56,955	57,535	57,40
22/12/2022	1.696.094	-1,49%	57,51	55,97	57,60	56,74
21/12/2022	2.587.392	2,62%	57,24	56,72	57,76	57,60
20/12/2022	2.123.546	1,75%	56,00	55,78	56,53	56,49
19/12/2022	2.740.763	1,02%	56,19	55,29	56,3391	55,52
16/12/2022	3.144.410	-2,12%	54,92	54,40	55,26	54,96
15/12/2022	3.140.422	-1,08%	56,79	55,78	56,89	56,15
14/12/2022	1.951.341	-1,08%	57,38	56,54	57,48	56,76
13/12/2022	2.183.427	1,81%	57,36	57,15	57,74	57,38
12/12/2022	2.140.622	1,35%	55,99	55,88	56,565	56,36
09/12/2022	2.013.382	-1,73%	56,27	55,61	56,78	55,61
08/12/2022	2.120.292	0,43%	57,23	56,3721	57,435	56,59
07/12/2022	2.730.517	-0,58%	56,95	56,35	57,3197	56,35
06/12/2022	12.536.535	-1,25%	57,48	56,515	58,02	56,68
05/12/2022	8.314.845	-0,51%	58,80	57,105	58,97	57,40
02/12/2022	7.896.291	-0,57%	58,48	57,485	58,21	57,72
01/12/2022	9.148.602	-1,29%	58,48	57,91	58,76	57,715
30/11/2022	10.911.068	1,48%	58,48	57,8562	58,74	58,47
29/11/2022	9.252.952	2,00%	56,49	57,27	58,03	57,62
28/11/2022	8.424.058	-0,55%	56,49	56,255	57,05	56,51
25/11/2022	2.803.151	0,06%	56,00	56,78	57,535	56,865
24/11/2022	6.078.926	-0,61%	56,00	56,11	56,99	56,475
23/11/2022	6.078.926	-0,61%	56,00	56,11	56,99	56,475
22/11/2022	6.891.814	3,76%	56,00	55,75	56,95	56,745
21/11/2022	8.187.884	-2,24%	55,68	53,5101	54,83	54,69
18/11/2022	6.276.681	-1,32%	55,68	55,14	56,145	55,94
17/11/2022	8.811.656	1,56%	55,68	55,515	56,71	56,69
16/11/2022	7.576.189	-0,22%	56,60	55,6689	56,73	55,82
15/11/2022	9.755.950	2,96%	54,97	55,95	56,66	56,28
14/11/2022	1.515.731	-2,39%	54,97	54,68	55,41	54,66
11/11/2022	2.464.086	3,10%	54,78	55,175	55,995	55,44
10/11/2022	2.352.285	0,56%	54,78	53,56	54,73	53,41
09/11/2022	2.436.668	-5,80%	54,78	53,035	54,52	53,06
08/11/2022	1.899.604	-1,21%	54,78	55,84	56,52	56,18
07/11/2022	2.395.228	-0,37%	54,78	56,84	57,44	56,86
04/11/2022	3.039.567	2,39%	54,78	56,66	57,665	57,05
03/11/2022	1.711.309	2,62%	54,78	54,599	55,86	55,93
02/11/2022	1.785.047	-1,68%	56,47	54,84	56,04	54,91
01/11/2022	2.102.993	0,14%	56,47	55,80	56,95	55,71
31/10/2022	2.852.216	-0,98%	56,47	54,875	55,995	55,63
28/10/2022	2.771.645	0,46%	56,47	55,83	56,675	56,27
27/10/2022	3.604.536	4,93%	52,73	55,85	56,7307	56,01
26/10/2022	2.585.936	1,39%	52,73	52,5525	53,74	53,31
25/10/2022	1.564.934	-0,25%	52,73	52,48	53,01	52,81
24/10/2022	1.822.282	0,92%	51,80	52,49	53,465	53,52
21/10/2022	1.422.815	2,08%	51,80	51,59	52,97	52,95
20/10/2022	1.899.783	0,58%	51,01	51,74	52,73	52,00
19/10/2022	2.300.212	-0,70%	51,01	50,88	51,925	51,21
18/10/2022	1.744.151	-0,03%	49,98	50,8116	51,70	51,395
17/10/2022	2.466.815	1,68%	49,98	51,31	51,95	51,41
14/10/2022	2.946.290	-3,06%	49,98	50,47	51,58	50,61
13/10/2022	5.379.707	3,43%	49,98	50,32	52,495	52,19
12/10/2022	2.053.964	0,28%	49,98	49,7242	50,725	50,32
11/10/2022	2.311.618	-1,38%	50,81	50,06	51,24	50,18
10/10/2022	1.852.955	-0,89%	51,85	51,12	52,02	51,52
07/10/2022	3.284.579	0,64%	52,025	51,64	52,63	51,9985
06/10/2022	6.101.676	-4,50%	51,22	50,88	52,025	51,74
05/10/2022	4.800.731	0,43%	53,40	52,96	54,355	54,02
04/10/2022	2.932.418	2,58%	52,84	52,66	53,945	53,68
03/10/2022	2.440.690	5,15%	51,58	51,38	52,56	52,33
30/09/2022	2.562.736	-0,64%	49,00	49,50	50,405	49,76
29/09/2022	3.341.788	0,91%	49,00	48,69	50,125	50,08
28/09/2022	2.179.424	3,20%	48,02	47,925	49,80	49,61
27/09/2022	3.532.346	2,68%	48,00	47,615	49,00	48,07
26/09/2022	2.889.991	-2,74%	49,51	46,741	48,22	46,80
23/09/2022	4.763.169	-8,08%	49,51	47,94	49,58	48,11
22/09/2022	1.540.551	-0,02%	52,51	52,345	53,385	52,34
21/09/2022	2.940.498	-0,34%	52,51	52,30	53,59	52,67
20/09/2022	4.067.424	0,74%	52,51	52,205	52,865	52,85
19/09/2022	2.146.203	-0,13%	51,93	51,88	52,89	52,49
16/09/2022	3.173.044	-1,00%	52,50	51,995	52,81	52,59
15/09/2022	3.608.469	-1,22%	53,25	52,895	53,54	53,58
14/09/2022	2.606.951	2,45%	53,70	53,73	54,48	54,47
13/09/2022	2.367.320	-1,48%	53,70	52,99	54,215	53,17
12/09/2022	2.516.371	0,61%	54,26	53,885	54,565	53,97
09/09/2022	2.771.862	1,80%	51,85	53,165	53,735	53,10
08/09/2022	3.106.374	0,58%	51,85	51,76	52,39	52,49
07/09/2022	2.495.476	-1,52%	52,07	51,54	52,31	52,00
06/09/2022	2.854.997	2,71%	52,78	52,705	53,59	52,80
05/09/2022	3.201.476	2,71%	52,78	53,06	54,04	53,83
02/09/2022	3.201.476	2,71%	52,78	53,06	54,04	53,83
01/09/2022	3.578.196	-1,11%	52,78	52,12	52,86	52,40
31/08/2022	3.529.172	-2,64%	52,43	52,35	53,665	52,98
30/08/2022	3.535.693	-2,28%	54,65	54,055	54,685	54,40
29/08/2022	2.643.566	1,42%	54,92	54,87	56,18	55,66
26/08/2022	1.772.233	0,36%	54,14	54,717	55,58	54,9475
25/08/2022	1.887.291	0,53%	54,14	54,545	55,09	54,74
24/08/2022	3.099.364	-1,11%	54,14	53,93	54,575	54,445
23/08/2022	2.607.329	4,18%	53,85	53,79	55,14	55,05
22/08/2022	2.011.384	0,42%	52,81	52,275	53,18	53,08
19/08/2022	2.101.072	-2,23%	52,79	52,81	53,48	52,5012
18/08/2022	4.245.907	1,39%	52,79	52,75	53,795	53,69
17/08/2022	1.832.165	0,32%	52,79	52,22	53,10	52,91
16/08/2022	1.635.895	-0,66%	52,79	52,38	53,12	52,68
15/08/2022	2.500.718	-2,29%	53,47	51,765	53,12	53,03
12/08/2022	1.853.682	0,67%	53,47	53,31	54,295	54,29
11/08/2022	2.516.538	2,47%	53,93	53,835	54,33	53,93