Mercado abrirá em 6 hs

Royal Dutch Shell plc (RDSB.L)

LSE - LSE Preço Adiado. Moeda em GBp.
Adicionar à lista
1.772,40-29,00 (-1,61%)
No fechamento: 4:35PM BST
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em GBp
DataAbrirAltoBaixoFechamento*Fechamento ajustado**Volume
21 de out. de 20211.794,401.800,001.769,001.772,401.772,404.643.207
20 de out. de 20211.794,401.813,401.785,801.801,401.801,405.570.626
19 de out. de 20211.787,201.804,001.780,801.798,801.798,806.940.094
18 de out. de 20211.800,001.812,001.785,321.790,001.790,006.419.598
15 de out. de 20211.770,001.798,001.770,001.795,001.795,009.018.998
14 de out. de 20211.750,601.782,201.746,801.761,001.761,0011.652.046
13 de out. de 20211.730,601.741,801.716,201.738,801.738,8013.207.098
12 de out. de 20211.722,401.752,961.720,201.741,801.741,806.365.565
11 de out. de 20211.717,601.754,001.716,801.740,001.740,007.389.857
08 de out. de 20211.701,001.722,401.681,001.714,601.714,607.125.506
07 de out. de 20211.670,001.689,001.640,801.679,801.679,806.414.675
06 de out. de 20211.705,001.705,001.659,601.663,201.663,209.406.934
05 de out. de 20211.671,001.714,001.667,801.707,401.707,4010.692.036
04 de out. de 20211.652,201.690,601.559,401.670,801.670,808.383.520
01 de out. de 20211.629,601.659,801.629,401.645,601.645,606.017.320
30 de set. de 20211.650,001.668,981.629,201.649,601.649,608.707.523
29 de set. de 20211.613,601.650,801.586,201.648,001.648,008.033.155
28 de set. de 20211.600,001.656,401.600,001.631,001.631,0012.815.904
27 de set. de 20211.544,801.596,201.542,401.595,001.595,008.527.392
24 de set. de 20211.525,001.536,241.511,401.528,401.528,404.932.985
23 de set. de 20211.520,401.522,861.501,601.520,401.520,405.917.506
22 de set. de 20211.495,001.522,001.494,801.510,801.510,806.149.166
21 de set. de 20211.445,801.503,201.440,121.484,601.484,6012.135.947
20 de set. de 20211.425,001.437,401.414,401.430,601.430,608.954.162
17 de set. de 20211.470,801.475,201.436,401.445,801.445,8013.609.442
16 de set. de 20211.480,001.488,201.459,601.459,601.459,606.094.917
15 de set. de 20211.448,201.480,401.447,201.475,201.475,207.011.487
14 de set. de 20211.453,001.468,801.444,801.451,201.451,204.661.679
13 de set. de 20211.428,801.460,041.427,601.457,401.457,40280.461
10 de set. de 20211.427,801.437,801.417,201.424,801.424,805.680.091
09 de set. de 20211.420,001.436,001.407,201.418,801.418,806.746.881
08 de set. de 20211.437,801.452,201.421,921.437,401.437,407.613.338
07 de set. de 20211.436,001.452,801.433,401.440,601.440,604.441.372
06 de set. de 20211.434,001.445,441.430,801.441,401.441,402.509.999
03 de set. de 20211.450,001.456,961.430,601.431,201.431,203.792.094
02 de set. de 20211.421,801.457,801.421,001.450,601.450,604.339.133
01 de set. de 20211.438,601.455,801.423,401.423,601.423,607.389.341
31 de ago. de 20211.445,001.450,001.426,201.431,001.431,0011.560.962
27 de ago. de 20211.427,201.453,201.427,201.449,401.449,403.924.710
26 de ago. de 20211.422,201.439,801.415,401.428,601.428,604.808.901
25 de ago. de 20211.429,801.433,401.420,201.426,001.426,003.995.897
24 de ago. de 20211.424,601.429,801.411,601.425,801.425,805.098.132
23 de ago. de 20211.404,001.420,601.390,401.413,801.413,804.158.303
20 de ago. de 20211.378,001.389,801.375,211.387,401.387,405.502.804
19 de ago. de 20211.393,601.403,001.371,401.375,601.375,607.003.478
18 de ago. de 20211.430,001.432,801.417,201.431,401.431,407.459.715
17 de ago. de 20211.397,601.444,001.397,601.436,001.436,007.833.471
16 de ago. de 20211.417,001.420,801.395,801.410,401.410,4015.099.768
13 de ago. de 20211.446,601.454,201.434,001.438,801.438,808.226.778
12 de ago. de 20211.470,801.473,001.448,201.454,201.454,205.570.599
12 de ago. de 202117.38 Dividendo
11 de ago. de 20211.472,201.485,201.471,801.481,401.464,025.744.944
10 de ago. de 20211.454,601.473,401.449,001.467,401.450,185.520.118
09 de ago. de 20211.458,401.463,201.438,801.456,001.438,925.216.850
06 de ago. de 20211.448,001.469,001.446,201.467,001.449,795.104.101
05 de ago. de 20211.430,401.467,001.429,401.464,401.447,226.107.522
04 de ago. de 20211.456,201.461,401.429,401.443,401.426,478.665.324
03 de ago. de 20211.436,201.467,801.426,401.454,001.436,946.168.158
02 de ago. de 20211.432,201.460,001.431,801.433,801.416,987.780.971
30 de jul. de 20211.423,801.443,301.415,001.419,801.403,146.849.401
29 de jul. de 20211.425,001.462,601.418,601.438,001.421,139.171.014
28 de jul. de 20211.375,601.386,601.370,801.384,001.367,767.612.009
27 de jul. de 20211.374,801.384,201.358,601.378,801.362,629.477.490
26 de jul. de 20211.332,201.381,001.324,801.375,201.359,074.144.805
23 de jul. de 20211.351,801.361,001.332,201.341,401.325,663.266.609
22 de jul. de 20211.351,401.363,601.333,601.339,401.323,694.242.879
21 de jul. de 20211.320,001.362,601.315,001.357,801.341,875.166.601
20 de jul. de 20211.324,401.335,481.296,201.318,201.302,738.205.639
19 de jul. de 20211.344,401.354,281.306,001.311,001.295,627.953.707
16 de jul. de 20211.378,201.395,601.357,601.368,401.352,354.962.655
15 de jul. de 20211.392,201.398,111.366,601.377,001.360,846.108.270
14 de jul. de 20211.412,401.440,401.408,801.409,001.392,473.523.938
13 de jul. de 20211.436,001.446,001.414,801.417,401.400,774.738.775
12 de jul. de 20211.425,601.430,801.410,401.424,401.407,695.191.411
09 de jul. de 20211.427,001.433,001.402,601.433,001.416,195.722.835
08 de jul. de 20211.413,001.428,401.392,401.424,801.408,086.718.878
07 de jul. de 20211.441,201.469,861.409,601.420,401.403,749.674.950
06 de jul. de 20211.458,601.474,401.416,001.421,601.404,928.803.716
05 de jul. de 20211.434,001.451,201.425,001.450,401.433,388.986.961
02 de jul. de 20211.436,801.443,201.426,601.431,201.414,416.113.282
01 de jul. de 20211.409,801.448,401.402,401.438,801.421,926.243.479
30 de jun. de 20211.402,801.413,401.385,261.399,001.382,594.660.198
29 de jun. de 20211.396,201.420,001.396,201.400,401.383,974.215.324
28 de jun. de 20211.447,201.450,001.398,001.398,001.381,607.147.132
25 de jun. de 20211.446,801.459,001.439,001.450,001.432,9916.186.889
24 de jun. de 20211.421,801.446,401.414,001.434,001.417,189.229.607
23 de jun. de 20211.406,601.442,601.399,551.421,801.405,128.178.787
22 de jun. de 20211.380,001.402,201.380,001.400,201.383,778.610.563
21 de jun. de 20211.352,201.374,601.332,001.362,401.346,4221.163.918
18 de jun. de 20211.411,001.416,001.351,091.362,201.346,2217.720.647
17 de jun. de 20211.412,201.448,091.407,401.418,401.401,7612.997.854
16 de jun. de 20211.431,801.441,601.411,801.418,601.401,968.294.306
15 de jun. de 20211.398,201.427,401.385,001.426,201.409,4710.865.134
14 de jun. de 20211.365,201.405,201.365,141.393,601.377,256.122.060
11 de jun. de 20211.344,001.362,201.339,801.359,601.343,657.857.610
10 de jun. de 20211.326,001.359,001.323,801.346,201.330,418.104.961
09 de jun. de 20211.319,201.337,401.310,801.333,001.317,364.788.078
08 de jun. de 20211.325,201.328,601.298,601.317,201.301,756.921.612
07 de jun. de 20211.332,001.337,201.313,401.328,801.313,212.841.498
04 de jun. de 20211.341,801.343,201.326,201.328,001.312,425.428.520
*Preço de fechamento ajustado para desdobramento.**Preço de fechamento ajustado para dividendos e desdobramentos.
Carregando mais dados...