Total Energies SE (TTE)

Exportar para Excel

Data Quant. Var. P.Abertura P.Mínimo P.Máximo P.Fecho
1 2 3 4 5 > >>
25/07/2024 0 0,53% 61,89 61,47 62,54 62,46
24/07/2024 2.478.368 0,53% 61,89 61,47 62,54 62,46
23/07/2024 2.672.344 -1,60% 62,83 62,06 63,13 62,13
22/07/2024 2.462.653 0,65% 62,94 62,54 63,31 63,14
19/07/2024 4.161.797 -1,68% 63,50 62,56 63,66 62,73
18/07/2024 3.422.747 1,54% 63,09 63,06 63,98 63,80
17/07/2024 2.858.921 0,85% 62,30 62,27 63,28 62,83
16/07/2024 2.557.447 -1,55% 63,20 62,07 63,20 62,30
15/07/2024 3.073.244 -0,35% 63,47 62,94 63,70 63,28
12/07/2024 3.135.787 1,08% 63,53 63,22 63,94 63,50
11/07/2024 3.134.492 -0,35% 63,06 62,47 63,35 62,82
10/07/2024 3.029.126 -0,29% 63,00 62,80 63,45 63,04
09/07/2024 3.564.862 -2,26% 64,16 62,92 64,21 63,22
08/07/2024 2.515.019 -1,04% 64,82 64,64 65,42 64,68
05/07/2024 3.001.682 -0,65% 65,65 64,96 65,88 65,36
04/07/2024 2.692.925 1,48% 64,92 64,81 65,79 65,79
03/07/2024 3.733.317 1,28% 64,06 64,04 64,93 64,83
02/07/2024 3.568.058 0,63% 64,00 63,24 64,43 64,01
01/07/2024 3.968.464 2,05% 63,40 63,19 64,40 63,61
28/06/2024 3.842.392 0,47% 62,75 61,96 62,92 62,33
27/06/2024 2.275.177 0,00% 62,12 61,88 62,36 62,04
26/06/2024 3.708.769 -1,34% 63,22 61,88 63,37 62,04
25/06/2024 2.926.768 0,59% 62,92 62,63 63,37 62,88
24/06/2024 2.740.180 1,20% 61,43 61,39 62,63 62,51
21/06/2024 7.655.355 -0,87% 62,00 61,41 62,29 61,77
20/06/2024 4.946.318 0,86% 61,86 61,54 62,69 62,31
19/06/2024 3.879.374 -0,47% 62,27 61,74 62,64 61,78
18/06/2024 3.655.787 1,39% 62,04 61,69 63,04 62,86
17/06/2024 3.550.252 0,94% 61,23 61,21 62,29 62,00
14/06/2024 6.707.644 -1,43% 62,39 60,85 62,63 61,42
13/06/2024 4.992.598 -2,55% 63,85 62,23 64,05 62,31
12/06/2024 3.028.206 -0,25% 64,10 63,70 64,60 63,94
11/06/2024 3.744.259 -1,70% 65,29 63,96 65,76 64,10
10/06/2024 3.702.340 0,42% 64,35 63,88 65,21 65,21
07/06/2024 3.178.823 -0,05% 64,93 64,63 65,35 64,94
06/06/2024 2.705.044 0,39% 64,89 64,32 64,97 64,97
05/06/2024 2.946.877 0,61% 64,70 64,29 65,47 64,72
04/06/2024 4.535.748 -2,41% 64,87 63,89 65,11 64,33
03/06/2024 2.959.073 -1,63% 67,40 65,84 67,76 65,92
31/05/2024 9.410.554 2,60% 65,62 65,60 67,01 67,01
30/05/2024 3.499.796 -0,49% 65,43 64,87 65,58 65,31
29/05/2024 3.239.603 -0,77% 66,35 65,57 66,94 65,63
28/05/2024 1.878.177 -0,39% 66,72 66,03 66,95 66,14
27/05/2024 1.545.713 0,62% 66,02 65,88 66,51 66,40
24/05/2024 2.351.491 0,44% 65,48 65,13 66,09 65,99
23/05/2024 2.051.948 0,81% 65,21 65,16 66,04 65,70
22/05/2024 3.025.648 -1,85% 65,90 65,13 65,93 65,17
21/05/2024 2.660.592 -0,90% 66,80 66,08 66,97 66,40
20/05/2024 2.152.355 0,08% 67,39 67,00 67,95 67,00
17/05/2024 3.520.169 0,74% 66,61 66,55 67,36 66,95
16/05/2024 3.434.553 -1,50% 67,56 66,13 67,73 66,46
15/05/2024 2.714.425 -1,24% 68,75 67,10 68,92 67,47
14/05/2024 1.723.131 -0,63% 68,75 68,24 69,03 68,32
13/05/2024 1.627.993 0,10% 68,61 68,33 68,92 68,75
10/05/2024 3.111.904 0,48% 68,67 68,57 69,20 68,68
09/05/2024 2.421.906 1,67% 67,41 67,41 68,43 68,35
08/05/2024 2.516.216 0,24% 66,98 66,62 67,31 67,23
07/05/2024 2.163.667 -0,28% 67,19 66,92 67,49 67,07
06/05/2024 1.730.316 1,36% 66,93 66,72 67,49 67,26
03/05/2024 2.803.917 -0,73% 66,85 65,99 67,16 66,36
02/05/2024 4.081.964 -2,54% 67,74 66,26 67,93 66,85
01/05/2024 3.628.541 0,00% 69,68 68,58 69,85 68,59
30/04/2024 3.628.541 -1,28% 69,68 68,58 69,85 68,59
29/04/2024 3.282.811 -0,33% 69,07 68,88 69,75 69,25
26/04/2024 4.902.657 2,09% 67,88 67,79 70,11 69,48
25/04/2024 2.708.031 0,22% 67,81 67,44 68,18 68,06
24/04/2024 2.559.602 0,00% 68,49 67,64 68,70 67,91
23/04/2024 2.651.398 0,02% 68,00 67,62 68,49 67,91
22/04/2024 2.603.386 0,92% 67,55 67,25 68,05 67,90
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
Ajuda

Pesquisa de títulos

Fale Connosco