Mercado abrirá em 5 h 44 min

Shell plc (RYDAF)

Other OTC - Other OTC Preço Adiado. Moeda em USD.
Adicionar à lista
36,04+0,67 (+1,89%)
No fechamento: 01:47PM EDT
Período:
03 de mai. de 2023 - 03 de mai. de 2024
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em USDBaixar
DataAberturaAltoBaixoFechamento*Fechamento ajustado**Volume
02 de mai. de 202435,2136,0435,2136,0436,048.800
01 de mai. de 202433,4035,4533,4035,3735,373.000
30 de abr. de 202435,7535,9035,7535,9035,903.100
29 de abr. de 202435,1035,7635,0635,0635,06800
26 de abr. de 202435,4936,3335,2236,3336,331.000
25 de abr. de 202434,1836,3934,1836,3936,395.900
24 de abr. de 202434,9536,3634,9536,3036,304.500
23 de abr. de 202436,2036,3735,3436,3736,372.400
22 de abr. de 202433,9135,6533,6933,6933,692.000
19 de abr. de 202435,2035,6534,4535,6035,6010.000
18 de abr. de 202435,8835,8835,2035,2035,20400
17 de abr. de 202435,1535,9535,1535,8835,88700
16 de abr. de 202435,4535,4535,1535,1535,1534.100
15 de abr. de 202436,4536,4735,9035,9035,901.200
12 de abr. de 202437,4837,9535,1536,4536,4517.300
11 de abr. de 202436,1036,1035,3035,9935,9910.700
10 de abr. de 202435,9136,0035,3436,0036,002.600
09 de abr. de 202435,3435,7435,3435,7435,742.800
08 de abr. de 202433,7535,8633,7535,6335,632.700
05 de abr. de 202434,5335,2534,5335,2535,2530.800
04 de abr. de 202434,5034,5534,5034,5334,533.000
03 de abr. de 202433,8234,1433,7834,1434,14800
02 de abr. de 202433,7334,8533,5334,1034,104.500
01 de abr. de 202431,5032,4031,5031,5031,50800
28 de mar. de 202433,2833,2831,5131,5131,518.200
27 de mar. de 202432,2032,2632,2032,2632,26700
26 de mar. de 202433,5033,5032,2232,2732,276.800
25 de mar. de 202432,0433,2932,0233,2033,208.600
22 de mar. de 202431,4832,9431,4832,9032,909.100
21 de mar. de 202433,3533,4032,7233,2633,261.400
20 de mar. de 202432,5333,2032,5333,2033,202.000
19 de mar. de 202432,7032,7032,7032,7032,70300
18 de mar. de 202431,7032,7231,7032,3032,302.000
15 de mar. de 202431,5032,0031,5032,0032,001.600
14 de mar. de 202432,0032,2531,5432,2532,256.200
13 de mar. de 202431,5031,5031,5031,5031,50700
12 de mar. de 202432,0032,0030,8630,8630,862.200
11 de mar. de 202430,6532,0030,6531,0031,002.100
08 de mar. de 202431,7531,7531,3531,3531,35600
07 de mar. de 202431,7231,7230,6030,8730,872.500
06 de mar. de 202432,0032,0031,6731,6731,674.800
05 de mar. de 202431,2531,4530,5730,5730,573.100
04 de mar. de 202430,0131,5529,7631,3631,363.600
01 de mar. de 202432,1032,1031,6731,6731,67500
29 de fev. de 202431,6731,6731,2431,6731,6711.200
28 de fev. de 202432,0032,0030,2531,2031,202.200
27 de fev. de 202431,5931,5930,7530,7530,75700
26 de fev. de 202430,2031,6230,2031,2031,204.200
23 de fev. de 202430,6031,6430,6031,6231,622.900
22 de fev. de 202432,0032,0030,1531,3931,396.200
21 de fev. de 202431,2331,3631,2331,3631,36600
20 de fev. de 202431,0031,1930,3730,3730,372.800
16 de fev. de 202431,5431,7730,8631,4131,412.000
15 de fev. de 202428,9931,9028,9631,3731,378.100
15 de fev. de 20240.344 Dividendo
14 de fev. de 202432,0032,0029,8031,9931,655.700
13 de fev. de 202431,9931,9930,8930,8930,561.800
12 de fev. de 202431,5131,7530,7631,7531,411.400
09 de fev. de 202431,5031,5030,7530,7630,431.600
08 de fev. de 202430,2531,5030,2530,7630,4314.500
07 de fev. de 202430,3630,3630,3630,3630,032.100
06 de fev. de 202431,8032,1531,0531,3831,041.000
05 de fev. de 202431,7532,4830,2530,9830,652.900
02 de fev. de 202431,7531,7530,5531,3831,041.500
01 de fev. de 202432,0032,9131,7631,7631,4211.500
31 de jan. de 202430,7531,6430,2531,6431,304.100
30 de jan. de 202429,6531,7329,6530,1029,781.000
29 de jan. de 202430,1531,1030,1530,1529,836.600
26 de jan. de 202429,7331,0029,7331,0030,674.500
25 de jan. de 202431,9031,9029,3129,3128,993.600
24 de jan. de 202429,3029,7329,3029,7329,41300
23 de jan. de 202429,0530,0628,4730,0029,688.400
22 de jan. de 202431,0031,0028,3529,5829,263.000
19 de jan. de 202428,6530,5328,6528,6528,343.200
18 de jan. de 202429,0929,0929,0829,0928,7813.000
17 de jan. de 202428,4030,2928,4029,6629,349.800
16 de jan. de 202429,7031,2029,7031,2030,866.000
12 de jan. de 202433,2133,2530,4631,8931,553.600
11 de jan. de 202431,1631,4531,0931,4531,113.100
10 de jan. de 202430,9331,5630,9331,5631,221.800
09 de jan. de 202430,4530,9330,4530,9330,601.100
08 de jan. de 202430,9333,2530,9331,0130,689.700
05 de jan. de 202433,1733,3432,1032,1031,751.100
04 de jan. de 202433,0033,1332,5832,5832,234.800
03 de jan. de 202432,7532,7531,7532,3231,972.600
02 de jan. de 202432,6532,6531,9132,1331,782.600
29 de dez. de 202331,0032,3231,0032,0031,668.500
28 de dez. de 202333,0133,0132,0032,0031,661.900
27 de dez. de 202331,1532,4431,1532,4332,0813.100
26 de dez. de 202332,2032,2532,2032,2531,90500
22 de dez. de 202332,0732,0732,0732,0731,73600
21 de dez. de 202332,0032,0031,8332,0031,661.500
20 de dez. de 202331,0032,5031,0032,0031,662.700
19 de dez. de 202331,0131,7531,0131,7531,41500
18 de dez. de 202331,1532,0031,1531,6931,352.400
15 de dez. de 202330,4532,0030,4531,5831,242.500
14 de dez. de 202331,5732,0031,2632,0031,661.400
13 de dez. de 202331,0331,7131,0331,1130,78800
12 de dez. de 202332,3732,3732,3732,3732,02300
11 de dez. de 202331,1532,0530,8631,2030,864.100
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital.
Carregando mais dados...