Total Energies SE (TTE)
Exportar para Excel
| 1 2 3 4 5 > >> |
| 29/07/2024 |
0 |
0,26%
|
62,69
|
61,98
|
62,94
|
62,13
|
| 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
|
| 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
|
Por favor leia o