Total Energies SE (TTE)

Exportar para Excel

Data Quant. Var. P.Abertura P.Mínimo P.Máximo P.Fecho
1 2 3 4 5 > >>
04-03-2024 1.239.708 -0,89% 59,49 59,23 60,04 59,27
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
28-11-2023 3.167.271 0,53% 62,74 62,70 63,47 63,19
27-11-2023 3.354.541 -0,44% 62,62 62,48 63,47 62,86
24-11-2023 3.073.543 0,53% 62,71 62,71 63,57 63,14
23-11-2023 2.706.809 1,55% 62,42 62,33 62,98 62,81
22-11-2023 4.483.162 -1,75% 63,29 61,11 63,50 61,85
21-11-2023 2.942.580 -0,08% 62,69 62,51 63,32 62,95
20-11-2023 3.995.526 1,93% 62,09 61,99 63,12 63,00
17-11-2023 4.899.574 1,39% 61,45 61,14 62,14 61,81
16-11-2023 4.534.470 -2,64% 62,52 60,85 62,69 60,96
15-11-2023 3.698.059 0,11% 62,38 62,05 62,75 62,61
14-11-2023 4.106.459 -0,40% 63,00 62,14 63,28 62,54
13-11-2023 3.205.354 1,21% 62,09 62,06 62,91 62,79
10-11-2023 4.340.517 1,11% 61,52 61,48 62,58 62,04
09-11-2023 4.280.731 0,95% 60,50 60,27 61,36 61,36
08-11-2023 4.155.905 -0,75% 61,06 60,73 61,61 60,78
07-11-2023 3.820.985 -2,27% 62,11 61,24 62,30 61,24
06-11-2023 2.997.232 0,53% 62,06 62,06 62,98 62,66
03-11-2023 5.702.375 -3,50% 64,72 61,69 64,80 62,33
02-11-2023 4.449.462 1,51% 63,98 63,03 64,64 64,59
01-11-2023 3.545.953 0,68% 63,16 63,01 64,24 63,63
31-10-2023 4.603.192 0,33% 62,97 62,38 63,45 63,20
30-10-2023 3.524.500 -0,02% 63,00 62,67 63,79 62,99
27-10-2023 5.486.583 0,83% 63,60 62,83 64,27 63,00
26-10-2023 4.196.000 0,45% 61,33 61,33 62,75 62,48
25-10-2023 3.233.178 0,27% 61,47 61,38 62,31 62,20
24-10-2023 3.034.036 -0,43% 61,81 61,80 62,91 62,03
23-10-2023 3.450.318 -0,43% 62,10 61,95 62,74 62,30
20-10-2023 5.307.933 -1,20% 63,68 62,52 63,97 62,57
19-10-2023 4.004.637 -0,71% 63,59 62,33 63,98 63,33
18-10-2023 3.976.524 0,95% 63,61 63,40 64,17 63,78
17-10-2023 3.025.021 0,19% 62,87 62,71 63,56 63,18
16-10-2023 3.263.358 -0,17% 63,51 62,95 63,89 63,06
13-10-2023 4.813.149 1,61% 62,44 62,44 63,61 63,17
Ajuda

Pesquisa de títulos

Fale Connosco