Total Energies SE (TTE)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
1 2 3 4 5 > >>
19/04/2024	4.151.819	-0,21%	66,98	66,18	67,54	67,28
18/04/2024	3.721.241	-0,36%	67,27	66,75	67,65	67,42
17/04/2024	2.966.885	0,61%	67,22	67,21	68,01	67,66
16/04/2024	3.252.933	-1,52%	67,42	65,40	67,73	67,25
15/04/2024	3.609.707	-1,16%	68,90	68,16	69,15	68,29
12/04/2024	3.391.229	2,05%	68,55	68,48	69,32	69,09
11/04/2024	3.406.929	-0,56%	68,40	67,51	69,10	67,70
10/04/2024	3.069.874	1,01%	67,86	67,30	68,30	68,08
09/04/2024	3.013.797	-0,78%	67,73	67,18	68,09	67,40
08/04/2024	3.533.695	1,69%	66,73	66,68	68,11	67,93
05/04/2024	3.537.494	-0,37%	67,19	66,74	67,38	66,80
04/04/2024	3.487.338	0,59%	66,57	66,50	67,19	67,05
03/04/2024	3.604.306	1,06%	66,29	65,98	66,76	66,66
02/04/2024	6.167.933	3,92%	64,20	64,20	66,06	65,96
01/04/2024	0	0,68%	63,39	63,18	63,66	63,47
28/03/2024	3.452.878	0,68%	63,39	63,18	63,66	63,47
27/03/2024	2.687.714	0,10%	62,60	62,29	63,46	63,04
26/03/2024	2.681.684	-0,40%	63,00	62,76	63,48	62,98
25/03/2024	2.815.602	0,61%	62,75	62,72	63,38	63,23
22/03/2024	2.400.377	-0,11%	62,70	62,51	63,24	62,85
21/03/2024	3.750.719	-0,44%	63,50	62,77	63,77	62,92
20/03/2024	4.243.839	-0,57%	63,35	62,96	63,57	63,20
19/03/2024	4.728.370	2,67%	62,99	62,81	64,42	64,30
18/03/2024	3.014.932	0,24%	62,48	62,37	63,00	62,63
15/03/2024	14.295.607	-0,37%	62,73	62,48	63,42	62,48
14/03/2024	6.905.212	1,57%	61,91	61,76	62,75	62,71
13/03/2024	4.217.299	1,76%	60,69	60,53	61,87	61,74
12/03/2024	3.505.196	0,90%	60,62	60,31	60,90	60,67
11/03/2024	2.712.053	0,13%	59,87	59,77	60,29	60,13
08/03/2024	3.278.520	0,22%	60,21	60,04	60,73	60,05
07/03/2024	3.151.539	-0,10%	59,68	59,53	60,21	59,92
06/03/2024	3.491.791	1,39%	59,26	59,18	60,25	59,98
05/03/2024	3.098.188	-0,39%	59,05	58,71	59,29	59,16
04/03/2024	2.741.093	-0,69%	59,49	59,23	60,04	59,39
01/03/2024	3.010.134	1,37%	59,22	59,14	59,84	59,80
29/02/2024	14.240.651	-0,69%	59,14	58,99	59,61	58,99
28/02/2024	2.786.832	-0,17%	59,44	59,08	59,67	59,40
27/02/2024	2.365.829	0,52%	59,08	59,05	59,89	59,50
26/02/2024	2.855.778	-0,79%	59,18	58,57	59,27	59,19
23/02/2024	3.264.682	0,90%	59,11	58,93	59,72	59,66
22/02/2024	3.543.583	0,36%	59,22	58,78	59,76	59,13
21/02/2024	3.222.466	0,55%	58,50	58,32	59,13	58,92
20/02/2024	3.442.884	-1,83%	59,46	58,58	59,66	58,60
19/02/2024	2.311.553	-0,33%	60,08	59,48	60,24	59,69
16/02/2024	4.848.959	0,23%	60,31	59,56	60,42	59,89
15/02/2024	5.495.770	-1,11%	59,75	58,67	60,24	59,75
14/02/2024	2.957.326	0,20%	60,43	60,06	60,69	60,42
13/02/2024	3.140.127	0,80%	59,97	59,57	60,91	60,30
12/02/2024	3.055.670	0,17%	59,75	59,46	60,09	59,82
09/02/2024	3.136.913	0,91%	59,42	59,27	59,90	59,72
08/02/2024	3.394.759	1,35%	58,30	57,59	59,30	59,18
07/02/2024	5.782.026	-3,17%	58,50	58,17	59,97	58,39
06/02/2024	4.251.414	1,82%	60,07	59,97	60,70	60,30
05/02/2024	3.591.602	-0,97%	59,60	58,88	59,78	59,22
02/02/2024	3.260.710	-1,29%	60,32	59,55	60,43	59,80
01/02/2024	3.477.664	0,80%	60,81	60,13	61,00	60,58
31/01/2024	5.020.356	-0,55%	61,00	60,10	61,06	60,10
30/01/2024	2.824.518	0,37%	60,10	59,98	60,59	60,43
29/01/2024	3.413.933	0,99%	60,66	59,94	61,13	60,21
26/01/2024	3.519.412	1,15%	59,77	59,52	60,28	59,62
25/01/2024	3.108.343	0,14%	59,19	58,71	59,66	58,94
24/01/2024	4.325.754	1,27%	58,14	57,91	59,01	58,86
23/01/2024	3.795.632	0,64%	58,31	57,76	58,47	58,12
22/01/2024	4.019.036	-0,91%	58,38	57,45	58,76	57,75
19/01/2024	3.426.875	-0,39%	58,95	58,27	59,22	58,28
18/01/2024	3.715.641	0,43%	58,07	57,92	58,57	58,51
17/01/2024	4.637.885	-2,22%	58,73	57,77	58,75	58,26
16/01/2024	3.483.825	-0,60%	59,50	59,22	60,09	59,58
15/01/2024	2.068.080	-0,33%	60,50	59,66	60,70	59,94
12/01/2024	3.034.026	1,11%	60,25	60,09	60,84	60,14
11/01/2024	4.264.632	-0,49%	59,71	59,36	60,18	59,48
10/01/2024	2.757.095	-0,58%	60,00	59,70	60,30	59,77
09/01/2024	3.053.098	-0,71%	60,85	60,12	61,17	60,12
08/01/2024	3.900.649	-3,12%	62,00	60,55	62,05	60,55
05/01/2024	2.376.845	0,03%	62,22	61,92	62,70	62,50
04/01/2024	3.956.219	1,20%	62,18	62,05	63,00	62,48
03/01/2024	3.492.054	-0,40%	61,91	61,27	62,07	61,74
02/01/2024	4.444.831	1,86%	61,85	61,64	62,31	61,99
29/12/2023	2.199.645	0,31%	61,25	61,16	61,93	61,60
28/12/2023	3.359.184	-1,70%	62,27	61,31	62,50	61,41
27/12/2023	2.788.341	0,27%	62,58	62,35	62,86	62,47
26/12/2023	2.557.169	0,48%	62,25	62,23	62,85	62,30
22/12/2023	2.557.169	0,48%	62,25	62,23	62,85	62,30
21/12/2023	2.710.158	-0,24%	62,00	61,34	62,43	62,00
20/12/2023	3.566.164	0,26%	62,11	62,00	62,93	62,15
19/12/2023	3.651.170	-0,58%	61,83	61,64	62,22	61,99
18/12/2023	3.930.243	1,17%	61,60	61,60	62,79	62,35
15/12/2023	11.870.524	0,36%	61,90	61,44	62,99	61,63
14/12/2023	5.278.495	0,08%	61,43	60,91	61,70	61,41
13/12/2023	5.328.497	0,08%	61,40	61,03	61,72	61,36
12/12/2023	4.042.135	-1,07%	61,90	61,27	62,59	61,31
11/12/2023	3.493.872	0,11%	62,00	61,48	62,34	61,97
08/12/2023	3.668.041	2,03%	60,87	60,87	61,98	61,90
07/12/2023	3.741.965	0,03%	60,59	60,41	60,97	60,67
06/12/2023	4.298.435	-1,17%	61,21	60,63	61,70	60,65
05/12/2023	4.240.425	-0,03%	61,14	61,10	62,03	61,37
04/12/2023	4.802.465	-1,56%	61,45	60,79	61,80	61,39
01/12/2023	2.970.446	0,16%	62,71	62,05	62,80	62,36
30/11/2023	12.263.058	0,94%	61,86	61,86	63,55	62,26
29/11/2023	3.898.942	-2,39%	62,21	61,56	62,76	61,68