Total Energies SE (TTE)
Exportar para Excel
| 1 2 3 4 5 > >> |
| 24-10-2024 |
48.072 |
0,62%
|
60,32
|
60,32
|
60,38
|
60,38
|
| 23-10-2024 |
2.983.862 |
-0,40%
|
59,98
|
59,81
|
60,44
|
60,01
|
| 22-10-2024 |
2.594.467 |
0,52%
|
59,95
|
59,68
|
60,38
|
60,25
|
| 21-10-2024 |
2.818.310 |
0,47%
|
59,50
|
59,50
|
60,39
|
59,94
|
| 18-10-2024 |
3.161.920 |
-0,20%
|
59,81
|
59,54
|
60,49
|
59,66
|
| 17-10-2024 |
3.102.289 |
0,62%
|
59,46
|
59,43
|
60,32
|
59,78
|
| 16-10-2024 |
4.297.202 |
-0,13%
|
59,81
|
59,41
|
60,46
|
59,41
|
| 15-10-2024 |
7.458.044 |
-4,80%
|
60,56
|
59,25
|
60,56
|
59,49
|
| 14-10-2024 |
2.279.185 |
0,19%
|
62,22
|
62,16
|
62,77
|
62,49
|
| 11-10-2024 |
2.518.382 |
-0,06%
|
62,44
|
62,06
|
62,63
|
62,37
|
| 10-10-2024 |
3.050.825 |
0,69%
|
62,23
|
62,01
|
62,69
|
62,41
|
| 09-10-2024 |
2.584.475 |
-0,16%
|
61,63
|
61,54
|
62,12
|
61,98
|
| 08-10-2024 |
3.138.382 |
-1,90%
|
63,02
|
61,92
|
63,24
|
62,08
|
| 07-10-2024 |
3.710.863 |
1,01%
|
62,80
|
62,37
|
63,48
|
63,28
|
| 04-10-2024 |
4.538.190 |
1,84%
|
61,97
|
61,60
|
63,04
|
62,65
|
| 03-10-2024 |
3.953.389 |
1,45%
|
61,20
|
60,98
|
61,77
|
61,52
|
| 02-10-2024 |
5.178.446 |
2,24%
|
60,18
|
60,17
|
61,47
|
60,64
|
| 01-10-2024 |
4.963.687 |
1,39%
|
58,09
|
57,83
|
59,52
|
59,31
|
| 30-09-2024 |
5.762.846 |
-1,10%
|
59,61
|
58,21
|
59,64
|
58,50
|
| 27-09-2024 |
4.457.459 |
-0,25%
|
58,83
|
58,83
|
59,62
|
59,15
|
| 26-09-2024 |
7.432.391 |
-2,32%
|
59,31
|
58,25
|
59,57
|
59,30
|
| 25-09-2024 |
5.128.839 |
-1,94%
|
61,14
|
60,36
|
61,56
|
60,71
|
| 24-09-2024 |
3.726.537 |
0,93%
|
62,49
|
62,44
|
63,17
|
62,70
|
| 23-09-2024 |
3.232.740 |
0,21%
|
62,58
|
61,85
|
62,81
|
62,12
|
| 20-09-2024 |
7.348.241 |
-1,05%
|
62,13
|
61,74
|
62,58
|
61,99
|
| 19-09-2024 |
3.887.980 |
2,32%
|
62,01
|
61,92
|
62,76
|
62,65
|
| 18-09-2024 |
2.813.114 |
-0,28%
|
61,58
|
61,04
|
61,65
|
61,23
|
| 17-09-2024 |
3.254.721 |
0,29%
|
61,38
|
61,26
|
61,74
|
61,40
|
| 16-09-2024 |
2.240.585 |
0,25%
|
60,71
|
60,68
|
61,29
|
61,22
|
| 13-09-2024 |
2.596.972 |
0,26%
|
60,97
|
60,89
|
61,40
|
61,07
|
| 12-09-2024 |
3.350.991 |
1,20%
|
60,73
|
60,30
|
61,15
|
60,91
|
| 11-09-2024 |
3.497.158 |
0,53%
|
59,91
|
59,64
|
60,46
|
60,19
|
| 10-09-2024 |
3.670.909 |
-1,79%
|
60,80
|
59,48
|
61,21
|
59,87
|
| 09-09-2024 |
3.953.410 |
1,84%
|
60,29
|
60,22
|
61,07
|
60,96
|
| 06-09-2024 |
4.014.800 |
-1,16%
|
60,10
|
59,72
|
60,65
|
59,86
|
| 05-09-2024 |
3.766.255 |
0,65%
|
60,17
|
60,14
|
60,99
|
60,56
|
| 04-09-2024 |
3.561.212 |
-0,56%
|
60,39
|
59,91
|
61,02
|
60,17
|
| 03-09-2024 |
3.566.724 |
-3,15%
|
62,41
|
60,46
|
62,65
|
60,51
|
| 02-09-2024 |
1.391.271 |
0,47%
|
62,16
|
61,97
|
62,59
|
62,48
|
| 30-08-2024 |
4.432.349 |
-0,83%
|
62,86
|
62,07
|
63,41
|
62,19
|
| 29-08-2024 |
2.226.817 |
0,48%
|
62,15
|
61,87
|
62,74
|
62,71
|
| 28-08-2024 |
2.202.823 |
-0,49%
|
62,77
|
62,28
|
62,91
|
62,41
|
| 27-08-2024 |
1.876.471 |
-0,22%
|
63,28
|
62,71
|
63,44
|
62,72
|
| 26-08-2024 |
2.112.563 |
1,13%
|
62,36
|
62,15
|
63,13
|
62,86
|
| 23-08-2024 |
2.355.294 |
0,88%
|
61,99
|
61,92
|
62,24
|
62,16
|
| 22-08-2024 |
2.050.324 |
-0,82%
|
61,51
|
61,48
|
61,99
|
61,62
|
| 21-08-2024 |
1.811.404 |
0,26%
|
61,99
|
61,72
|
62,25
|
62,13
|
| 20-08-2024 |
2.187.536 |
-1,51%
|
62,50
|
61,97
|
62,68
|
61,97
|
| 19-08-2024 |
2.036.242 |
0,95%
|
62,29
|
62,14
|
63,11
|
62,92
|
| 16-08-2024 |
3.093.759 |
-0,24%
|
62,43
|
61,93
|
62,67
|
62,33
|
| 15-08-2024 |
2.235.687 |
1,66%
|
61,88
|
61,61
|
62,59
|
62,48
|
| 14-08-2024 |
2.127.767 |
0,20%
|
61,58
|
61,01
|
61,80
|
61,46
|
| 13-08-2024 |
2.281.396 |
-0,62%
|
61,94
|
61,03
|
62,04
|
61,34
|
| 12-08-2024 |
2.429.529 |
0,60%
|
61,66
|
61,38
|
61,99
|
61,72
|
| 09-08-2024 |
1.895.672 |
0,72%
|
61,29
|
60,88
|
61,60
|
61,35
|
| 08-08-2024 |
2.571.282 |
-0,02%
|
60,75
|
60,29
|
61,12
|
60,91
|
| 07-08-2024 |
4.208.443 |
2,85%
|
59,35
|
59,33
|
61,32
|
60,92
|
| 06-08-2024 |
3.927.734 |
-0,45%
|
59,93
|
58,32
|
59,96
|
59,23
|
| 05-08-2024 |
5.144.823 |
-2,68%
|
59,52
|
57,99
|
59,74
|
59,50
|
| 02-08-2024 |
4.188.934 |
-1,24%
|
61,30
|
61,06
|
62,21
|
61,14
|
| 01-08-2024 |
3.223.324 |
-0,91%
|
62,32
|
61,66
|
62,89
|
61,91
|
| 31-07-2024 |
4.072.989 |
0,64%
|
62,59
|
62,33
|
63,20
|
62,48
|
| 30-07-2024 |
2.382.486 |
0,55%
|
62,19
|
61,76
|
62,45
|
62,08
|
| 29-07-2024 |
1.951.085 |
-0,63%
|
62,79
|
61,52
|
63,08
|
61,74
|
| 26-07-2024 |
2.587.272 |
0,26%
|
62,69
|
61,98
|
62,94
|
62,13
|
| 25-07-2024 |
2.587.208 |
-0,79%
|
61,42
|
60,52
|
62,11
|
61,97
|
| 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
|
Por favor leia o