Mercado fechado

Shell plc (SHEL)

NYSE - Nasdaq Preço em Tempo Real. Moeda em USD.
Adicionar à lista
73,01-0,03 (-0,04%)
No fechamento: 01:00PM EDT
73,02 +0,01 (+0,01%)
Pós-fechamento: 04:57PM EDT
Período:
04 de jul. de 2023 - 04 de jul. de 2024
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em USDBaixar
DataAberturaAltoBaixoFechamento*Fechamento ajustado**Volume
03 de jul. de 202473,0073,5372,9473,0173,011.570.220
02 de jul. de 202473,1573,2172,6573,0473,043.041.983
01 de jul. de 202472,7373,1672,5372,8772,873.548.532
28 de jun. de 202471,9872,3071,6572,1872,185.230.189
27 de jun. de 202471,6771,7971,1571,4471,443.650.737
26 de jun. de 202470,8771,0270,4870,8670,864.847.041
25 de jun. de 202471,5871,6771,2271,5571,552.562.124
24 de jun. de 202470,6671,6070,5571,4271,423.661.056
21 de jun. de 202470,1170,3369,7969,9469,943.306.907
20 de jun. de 202470,0070,5869,9270,0370,033.182.240
18 de jun. de 202469,5569,8969,4669,5369,534.162.556
17 de jun. de 202469,4269,4768,9469,1569,155.206.625
14 de jun. de 202469,3569,4268,5669,0069,004.109.381
13 de jun. de 202470,2870,2869,5569,7669,763.555.578
12 de jun. de 202471,2771,3170,2370,4170,414.147.269
11 de jun. de 202470,2170,3369,8870,2970,293.866.629
10 de jun. de 202469,9670,8269,7770,6470,642.629.620
07 de jun. de 202470,0070,3369,4269,4569,452.884.229
06 de jun. de 202469,9370,4269,8070,2570,252.759.238
05 de jun. de 202470,3170,3469,7069,8169,812.345.469
04 de jun. de 202469,9470,1469,2170,0970,093.608.313
03 de jun. de 202472,6472,6470,7870,8170,813.495.760
31 de mai. de 202471,8972,8271,7572,7872,783.739.175
30 de mai. de 202471,1971,6771,1671,4571,454.123.137
29 de mai. de 202471,9471,9571,2871,4571,453.074.933
28 de mai. de 202471,3671,8271,0471,7471,743.078.948
24 de mai. de 202470,9271,1570,6570,8270,822.352.149
23 de mai. de 202471,0771,3670,1670,3770,373.029.329
22 de mai. de 202470,9070,9070,1970,4970,493.504.169
21 de mai. de 202471,5471,8571,3171,4071,402.870.551
20 de mai. de 202471,6471,8671,4771,5971,593.816.758
17 de mai. de 202471,4071,9971,2671,9271,924.790.547
16 de mai. de 202472,1972,3371,7271,7471,745.038.094
16 de mai. de 20240.688 Dividendo
15 de mai. de 202473,2573,5072,3373,3072,614.724.607
14 de mai. de 202473,8774,0873,3874,0673,363.327.760
13 de mai. de 202474,2974,6173,9174,1773,473.495.386
10 de mai. de 202474,1574,2673,8874,0973,394.451.030
09 de mai. de 202472,9473,6272,9473,5572,864.173.306
08 de mai. de 202472,3072,7472,0772,6371,953.138.203
07 de mai. de 202473,4473,5672,8572,9772,293.254.813
06 de mai. de 202472,7973,1472,6272,7872,103.585.670
03 de mai. de 202472,5172,5771,9572,3771,694.407.390
02 de mai. de 202472,1272,7271,9872,1171,435.134.479
01 de mai. de 202471,4071,5570,5870,9570,284.957.347
30 de abr. de 202472,9272,9671,6171,6670,994.276.821
29 de abr. de 202473,0573,3172,7173,1272,433.294.253
26 de abr. de 202473,1773,3972,6873,2772,583.880.010
25 de abr. de 202472,9073,5072,5373,2772,584.190.457
24 de abr. de 202473,0873,2172,5973,1372,444.563.871
23 de abr. de 202472,3672,8872,1672,7772,093.239.783
22 de abr. de 202471,9972,7871,5672,3971,713.634.539
19 de abr. de 202470,7372,0870,6572,0771,395.567.990
18 de abr. de 202471,3171,5570,7771,0370,363.862.612
17 de abr. de 202471,2171,7270,6271,1470,474.047.598
16 de abr. de 202471,5471,7870,8471,0670,395.079.860
15 de abr. de 202472,5272,7171,6771,9471,267.277.935
12 de abr. de 202473,4573,9472,2872,4471,767.385.441
11 de abr. de 202473,0673,0971,6872,6671,984.996.448
10 de abr. de 202472,3072,6671,9272,6571,974.666.561
09 de abr. de 202472,5072,7271,7371,8471,174.663.489
08 de abr. de 202471,4072,0371,1971,8271,155.096.694
05 de abr. de 202470,4971,4169,8471,2970,624.968.577
04 de abr. de 202470,4970,6769,9970,2569,595.377.096
03 de abr. de 202469,4470,1269,2770,0969,436.214.206
02 de abr. de 202468,6369,7868,5469,7669,118.048.802
01 de abr. de 202467,0468,0166,5967,9267,283.104.385
28 de mar. de 202466,8667,2466,8667,0466,412.876.269
27 de mar. de 202466,3966,8166,2966,7666,132.813.776
26 de mar. de 202467,7867,7966,7666,7666,133.678.928
25 de mar. de 202467,2167,7267,2167,4266,792.918.439
22 de mar. de 202466,9766,9866,6066,9266,292.962.685
21 de mar. de 202467,2567,4066,8466,8566,224.038.391
20 de mar. de 202466,2067,0666,1066,9366,303.904.170
19 de mar. de 202466,2866,7466,2566,4765,852.776.339
18 de mar. de 202466,0666,2965,5566,1465,523.716.208
15 de mar. de 202465,6865,9965,4465,8665,244.216.901
14 de mar. de 202465,5265,7865,0365,7865,164.606.613
13 de mar. de 202465,0065,7664,9865,7165,094.646.860
12 de mar. de 202464,6464,9264,3564,5163,903.379.014
11 de mar. de 202464,0164,3563,7264,2963,693.219.491
08 de mar. de 202464,5764,6464,0564,3263,722.200.250
07 de mar. de 202463,9364,4063,8164,2563,654.214.556
06 de mar. de 202464,1864,3263,7763,8563,254.168.220
05 de mar. de 202462,7763,2862,6962,8762,283.776.959
04 de mar. de 202463,5663,6862,8462,8562,263.194.123
01 de mar. de 202463,3963,9063,1963,5662,964.818.352
29 de fev. de 202463,0863,3462,6962,8362,242.914.810
28 de fev. de 202463,2163,4662,5462,5861,994.095.859
27 de fev. de 202463,6663,8263,3363,4062,803.225.053
26 de fev. de 202463,1963,5263,0263,3862,796.115.259
23 de fev. de 202463,8464,0463,3863,9363,333.176.388
22 de fev. de 202464,3464,4663,8164,1363,535.172.043
21 de fev. de 202463,7664,3963,6064,3863,786.747.228
20 de fev. de 202463,9463,9463,3063,6263,027.343.288
16 de fev. de 202463,6063,9063,4563,5762,973.977.906
15 de fev. de 202462,0663,6362,0363,5862,985.497.231
15 de fev. de 20240.688 Dividendo
14 de fev. de 202463,7163,9763,2863,4362,153.777.604
13 de fev. de 202464,1264,2063,1363,4262,144.707.926
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital.
Carregando mais dados...