SHELL PLC (SHELL)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
1 2 3 4 5 > >>
15/05/2024	0	-1,15%	34,325	33,895	34,435	33,94
14/05/2024	5.729.343	-1,15%	34,325	33,895	34,435	33,94
13/05/2024	4.670.218	-0,20%	34,375	34,28	34,515	34,335
10/05/2024	4.541.944	1,31%	34,225	34,165	34,445	34,405
09/05/2024	4.602.900	0,56%	33,81	33,81	34,14	33,96
08/05/2024	5.274.500	-0,34%	33,84	33,505	33,925	33,77
07/05/2024	4.323.470	0,34%	33,825	33,785	34,095	33,885
06/05/2024	3.441.392	0,88%	33,71	33,68	33,89	33,77
03/05/2024	5.779.215	-0,82%	33,745	33,37	33,865	33,475
02/05/2024	7.992.195	0,04%	33,61	33,24	33,995	33,75
01/05/2024	5.140.595	0,00%	34,12	33,725	34,165	33,735
30/04/2024	5.140.595	-0,91%	34,12	33,725	34,165	33,735
29/04/2024	4.146.888	-0,09%	34,045	34,005	34,28	34,015
26/04/2024	6.178.462	0,02%	34,14	33,925	34,19	34,045
25/04/2024	5.672.494	0,07%	34,11	33,845	34,27	34,04
24/04/2024	5.309.503	0,40%	34,105	33,955	34,23	34,015
23/04/2024	5.322.034	-0,10%	33,89	33,785	34,09	33,88
22/04/2024	7.480.978	1,35%	33,585	33,52	33,975	33,915
19/04/2024	9.995.595	-0,02%	33,405	32,92	33,55	33,465
18/04/2024	6.212.668	-0,18%	33,42	33,18	33,555	33,47
17/04/2024	5.990.833	0,15%	33,475	33,375	33,675	33,53
16/04/2024	9.503.336	-1,70%	33,77	33,30	33,885	33,48
15/04/2024	7.870.903	-1,48%	34,215	33,925	34,30	34,06
12/04/2024	9.473.752	3,01%	33,95	33,945	34,74	34,57
11/04/2024	7.373.331	-0,25%	33,77	33,455	34,055	33,56
10/04/2024	6.595.419	1,46%	33,40	33,40	33,74	33,645
09/04/2024	7.780.486	0,56%	32,955	32,94	33,40	33,16
08/04/2024	7.359.900	1,26%	32,525	32,505	33,125	32,975
05/04/2024	7.554.846	0,49%	32,365	32,33	32,66	32,565
04/04/2024	5.768.923	0,47%	32,25	32,13	32,445	32,405
03/04/2024	7.838.385	0,96%	32,22	31,895	32,285	32,255
02/04/2024	12.398.561	3,21%	31,31	31,28	32,025	31,95
01/04/2024	0	0,85%	30,90	30,81	31,09	30,955
28/03/2024	6.270.881	0,85%	30,90	30,81	31,09	30,955
27/03/2024	5.560.257	-1,33%	30,835	30,66	30,94	30,695
26/03/2024	4.379.731	-0,24%	31,12	31,005	31,30	31,11
25/03/2024	4.493.086	0,86%	30,90	30,90	31,245	31,185
22/03/2024	5.635.499	0,32%	30,795	30,735	31,015	30,92
21/03/2024	9.075.238	0,64%	30,765	30,68	30,985	30,82
20/03/2024	5.741.639	-0,20%	30,585	30,46	30,655	30,625
19/03/2024	7.087.528	1,37%	30,33	30,24	30,69	30,685
18/03/2024	6.759.502	0,53%	30,215	30,095	30,395	30,27
15/03/2024	15.023.980	0,32%	30,11	30,08	30,28	30,11
14/03/2024	10.733.529	0,50%	29,90	29,82	30,14	30,015
13/03/2024	12.913.540	1,10%	29,505	29,42	29,925	29,865
12/03/2024	10.310.782	0,84%	29,49	29,425	29,765	29,54
11/03/2024	6.753.986	-0,15%	29,26	29,13	29,40	29,295
08/03/2024	7.337.244	-0,07%	29,42	29,33	29,73	29,34
07/03/2024	7.264.452	-0,17%	29,27	29,135	29,40	29,36
06/03/2024	9.158.320	1,19%	29,01	28,995	29,545	29,41
05/03/2024	6.533.645	-0,12%	28,935	28,725	29,10	29,065
04/03/2024	7.369.489	-1,17%	29,42	29,075	29,57	29,10
01/03/2024	8.267.521	1,26%	29,19	29,15	29,465	29,445
29/02/2024	7.762.746	0,03%	28,935	28,91	29,185	29,08
28/02/2024	7.258.277	-0,62%	29,25	29,02	29,31	29,07
27/02/2024	6.316.353	0,15%	29,165	29,155	29,435	29,25
26/02/2024	7.898.984	-1,13%	29,40	29,025	29,465	29,205
23/02/2024	6.145.409	-0,29%	29,605	29,265	29,785	29,54
22/02/2024	7.513.722	0,12%	29,755	29,52	29,87	29,625
21/02/2024	6.571.353	0,60%	29,385	29,275	29,64	29,59
20/02/2024	8.036.635	-0,83%	29,60	29,29	29,785	29,415
19/02/2024	4.041.928	0,42%	29,50	29,44	29,74	29,66
16/02/2024	8.694.002	1,17%	29,40	29,37	29,625	29,535
15/02/2024	8.808.342	-0,31%	29,23	28,715	29,39	29,195
14/02/2024	4.977.135	-0,10%	29,60	29,56	29,825	29,605
13/02/2024	5.622.473	0,14%	29,69	29,48	29,935	29,635
12/02/2024	4.127.619	0,36%	29,485	29,32	29,775	29,595
09/02/2024	6.013.277	0,34%	29,41	29,375	29,73	29,49
08/02/2024	7.692.516	0,17%	29,31	28,985	29,52	29,39
07/02/2024	6.908.329	-0,51%	29,45	29,185	29,615	29,34
06/02/2024	7.834.696	0,99%	29,375	29,32	29,575	29,49
05/02/2024	7.615.115	-0,22%	29,265	29,145	29,41	29,20
02/02/2024	9.975.533	-1,35%	29,54	29,17	29,675	29,265
01/02/2024	14.470.340	2,06%	29,36	29,31	29,99	29,665
31/01/2024	7.451.576	-0,62%	29,375	29,065	29,425	29,065
30/01/2024	5.010.976	0,48%	29,155	29,03	29,25	29,245
29/01/2024	6.291.707	1,16%	29,13	29,015	29,365	29,105
26/01/2024	7.636.458	1,50%	28,755	28,755	28,955	28,77
25/01/2024	11.461.284	0,64%	28,295	28,275	28,555	28,345
24/01/2024	6.160.802	0,23%	28,09	27,985	28,245	28,165
23/01/2024	5.763.334	0,45%	28,18	27,97	28,30	28,10
22/01/2024	4.785.125	-0,02%	27,98	27,755	28,135	27,975
19/01/2024	4.548.697	-0,46%	28,24	27,98	28,335	27,98
18/01/2024	4.914.389	-0,20%	28,09	28,02	28,24	28,11
17/01/2024	8.656.524	-2,00%	28,34	27,79	28,34	28,165
16/01/2024	5.314.436	-0,90%	28,865	28,625	29,09	28,74
15/01/2024	2.517.723	0,05%	29,14	28,855	29,20	29,00
12/01/2024	5.011.863	0,85%	28,985	28,935	29,395	28,985
11/01/2024	5.849.353	-0,30%	28,88	28,73	29,18	28,74
10/01/2024	6.351.195	-1,47%	29,25	28,82	29,275	28,825
09/01/2024	7.585.437	-0,27%	29,46	29,255	29,615	29,255
08/01/2024	12.742.335	-3,19%	30,02	29,29	30,05	29,335
05/01/2024	4.343.132	-0,67%	30,40	30,23	30,54	30,30
04/01/2024	5.106.239	0,07%	30,65	30,505	30,96	30,505
03/01/2024	8.219.408	1,28%	30,12	29,92	30,545	30,485
02/01/2024	4.764.327	1,01%	30,15	29,96	30,415	30,10
29/12/2023	5.569.311	0,27%	29,675	29,61	30,05	29,80
28/12/2023	5.428.280	-0,34%	29,79	29,65	29,94	29,72
27/12/2023	5.426.237	-0,25%	30,02	29,795	30,165	29,82
26/12/2023	4.080.330	0,12%	30,00	29,845	30,17	29,895