Total Energies SE (TTE)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
1 2 3 4 5 > >>
22/05/2025	4.031.046	-1,57%	51,94	51,30	52,05	51,50
21/05/2025	3.883.869	-1,30%	53,00	52,25	53,13	52,32
20/05/2025	3.317.478	0,25%	52,80	52,38	53,15	53,01
19/05/2025	2.938.432	-0,66%	53,27	52,59	53,43	52,88
16/05/2025	4.087.450	0,70%	53,09	52,98	53,46	53,23
15/05/2025	4.318.680	-0,47%	52,41	52,09	52,86	52,86
14/05/2025	3.576.861	-0,56%	53,64	52,68	53,72	53,11
13/05/2025	3.365.576	0,64%	52,81	52,65	53,41	53,41
12/05/2025	5.383.409	2,27%	52,86	52,86	53,66	53,07
09/05/2025	4.726.746	1,65%	51,34	51,29	52,13	51,89
08/05/2025	4.386.078	0,59%	50,64	50,55	51,15	51,05
07/05/2025	4.937.583	-0,61%	50,77	50,48	51,24	50,75
06/05/2025	4.755.325	1,09%	51,19	50,63	51,33	51,06
05/05/2025	4.154.458	-0,69%	50,41	50,12	51,03	50,51
02/05/2025	6.583.901	-0,59%	51,55	50,10	51,89	50,86
30/04/2025	8.343.588	-2,27%	51,19	50,08	51,24	51,16
29/04/2025	4.380.916	-1,08%	52,87	52,06	52,96	52,35
28/04/2025	3.514.494	0,30%	53,00	52,71	53,10	52,92
25/04/2025	3.833.980	1,17%	52,56	52,31	52,96	52,76
24/04/2025	4.292.524	0,31%	52,11	51,87	52,51	52,15
23/04/2025	5.575.627	0,23%	52,60	51,74	53,32	51,99
22/04/2025	3.370.000	0,43%	51,67	51,28	52,02	51,87
17/04/2025	4.393.408	-0,06%	51,54	51,04	51,99	51,65
16/04/2025	4.245.563	2,11%	49,96	49,85	51,70	51,68
15/04/2025	4.388.121	0,78%	50,26	50,14	51,05	50,61
14/04/2025	3.896.285	3,20%	49,645	49,50	50,54	50,22
11/04/2025	6.233.814	-1,72%	49,18	48,43	49,56	48,665
10/04/2025	8.806.061	2,61%	52,14	49,515	52,43	49,515
09/04/2025	7.591.432	-4,35%	48,66	47,645	49,545	48,255
08/04/2025	6.945.912	0,32%	51,56	49,92	51,60	50,45
07/04/2025	13.422.270	-5,24%	49,565	48,60	52,70	50,29
04/04/2025	9.359.935	-6,24%	56,00	52,96	56,06	53,07
03/04/2025	6.884.977	-4,73%	58,28	56,29	59,01	56,60
02/04/2025	3.964.508	-0,13%	59,50	58,99	59,73	59,41
01/04/2025	3.320.588	-0,29%	59,81	58,99	59,96	59,49
31/03/2025	4.734.263	0,76%	58,98	58,56	59,80	59,66
28/03/2025	4.696.673	-2,15%	60,00	59,10	60,36	59,21
27/03/2025	4.286.037	0,17%	60,14	60,04	60,92	60,51
26/03/2025	7.460.349	3,16%	59,46	59,33	60,80	60,41
25/03/2025	5.166.166	2,40%	58,48	58,42	59,94	58,56
24/03/2025	3.577.038	-0,75%	58,61	57,90	58,81	57,96
21/03/2025	10.312.483	-0,80%	58,72	58,30	58,90	58,40
20/03/2025	3.319.135	0,10%	59,01	58,36	59,47	58,87
19/03/2025	4.159.915	1,45%	57,80	57,80	58,83	58,81
18/03/2025	4.678.640	0,73%	57,55	57,52	58,46	57,97
17/03/2025	4.071.122	0,10%	57,43	57,33	57,81	57,55
14/03/2025	3.788.100	0,54%	57,21	57,01	57,72	57,49
13/03/2025	5.562.103	0,97%	56,45	56,42	57,42	57,18
12/03/2025	5.648.629	0,87%	56,39	56,03	56,68	56,63
11/03/2025	4.724.772	-0,46%	56,64	55,96	57,18	56,14
10/03/2025	5.361.468	-0,25%	56,81	56,28	57,26	56,40
07/03/2025	6.832.954	0,39%	56,62	56,00	57,09	56,54
06/03/2025	5.408.114	0,61%	56,74	55,92	56,85	56,32
05/03/2025	5.831.588	-1,11%	57,17	55,88	57,72	55,98
04/03/2025	7.332.156	-2,68%	56,61	56,07	57,00	56,61
03/03/2025	3.206.565	0,68%	58,15	57,95	59,10	58,17
28/02/2025	5.796.052	-0,07%	57,74	57,32	57,95	57,78
27/02/2025	3.844.717	0,10%	57,67	57,41	58,02	57,82
26/02/2025	3.468.906	0,51%	57,53	57,17	57,80	57,76
25/02/2025	3.473.175	-1,02%	58,17	57,47	58,57	57,47
24/02/2025	2.904.700	-0,10%	58,37	57,78	58,46	58,06
21/02/2025	4.480.408	-1,19%	58,61	57,87	58,73	58,12
20/02/2025	2.993.205	0,19%	58,50	58,36	58,90	58,82
19/02/2025	3.466.323	-0,64%	59,35	58,59	59,66	58,71
18/02/2025	3.061.602	0,32%	58,92	58,67	59,26	59,09
17/02/2025	2.660.855	0,03%	58,72	58,56	59,11	58,90
14/02/2025	3.926.350	0,31%	58,46	58,34	59,38	58,88
13/02/2025	4.142.505	-0,53%	58,22	58,22	58,81	58,70
12/02/2025	3.782.038	0,26%	58,80	58,28	59,14	59,01
11/02/2025	3.804.296	0,41%	58,52	58,47	59,065	58,86
10/02/2025	4.168.493	-0,44%	59,06	58,62	59,55	58,62
07/02/2025	4.799.182	0,46%	58,70	58,53	59,03	58,88
06/02/2025	4.677.740	1,03%	58,17	58,16	59,31	58,61
05/02/2025	5.145.777	1,74%	57,03	57,03	58,11	58,01
04/02/2025	4.545.553	1,88%	55,77	55,46	57,20	57,02
03/02/2025	4.565.308	-0,75%	55,54	55,50	56,14	55,97
31/01/2025	4.448.469	0,41%	56,48	56,06	56,74	56,39
30/01/2025	4.054.355	0,65%	55,94	55,58	56,42	56,16
29/01/2025	2.946.664	0,09%	55,73	55,20	55,93	55,80
28/01/2025	3.775.780	0,11%	56,22	55,58	56,36	55,75
27/01/2025	3.811.864	-0,27%	56,00	55,69	56,13	55,69
24/01/2025	4.072.554	-0,53%	56,14	55,67	56,44	55,84
23/01/2025	4.851.048	-0,43%	56,23	56,12	56,79	56,14
22/01/2025	4.169.038	-0,46%	56,32	56,08	56,85	56,38
21/01/2025	4.499.639	-0,93%	57,02	56,47	57,18	56,64
20/01/2025	4.421.125	-0,52%	57,54	57,03	57,82	57,17
17/01/2025	4.681.747	0,16%	57,94	57,46	58,08	57,47
16/01/2025	6.022.095	2,59%	57,05	56,77	57,47	57,38
15/01/2025	4.714.753	0,59%	56,33	55,52	56,37	55,93
14/01/2025	5.038.034	-0,57%	55,11	55,05	55,94	55,60
13/01/2025	4.471.330	1,21%	55,72	55,53	56,11	55,92
09/01/2025	3.575.310	0,25%	54,94	54,80	55,45	55,25
08/01/2025	4.796.977	0,33%	55,23	54,52	55,43	55,16
07/01/2025	4.406.295	0,49%	54,49	54,23	55,22	54,98
06/01/2025	4.552.062	1,32%	54,25	53,75	54,74	54,71
03/01/2025	4.877.132	0,50%	53,79	53,59	54,38	54,00
02/01/2025	6.288.594	2,19%	52,71	52,64	53,79	53,73
31/12/2024	0	1,46%	52,62	52,57	53,37	52,58
30/12/2024	3.167.621	-0,28%	52,31	52,28	52,78	52,60
27/12/2024	3.494.132	1,42%	52,11	52,08	52,75	52,75