BiG | O banco que entende os seus valores.

Total Energies SE (TTE)

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
1 2 3 4 5 > >>
13/05/2026	2.745.196	-0,63%	78,20	77,70	78,89	77,81
12/05/2026	3.916.523	1,81%	77,20	76,97	78,31	78,30
11/05/2026	3.033.852	1,46%	76,50	76,10	77,04	76,91
08/05/2026	3.581.072	0,70%	75,50	74,85	75,95	75,80
07/05/2026	4.760.661	-1,93%	76,11	74,52	76,39	75,27
06/05/2026	6.877.723	-3,22%	78,56	74,37	78,715	76,75
05/05/2026	3.453.462	0,83%	79,20	78,58	79,39	79,30
04/05/2026	4.832.842	-0,81%	78,50	77,98	79,50	78,65
30/04/2026	6.401.658	1,35%	79,10	76,96	79,45	79,29
29/04/2026	4.114.439	-0,05%	78,20	78,03	79,29	78,23
28/04/2026	4.556.351	1,90%	78,97	77,05	79,11	78,27
27/04/2026	1.031.114	-0,04%	77,10	76,55	77,66	76,81
24/04/2026	3.408.708	0,52%	77,21	76,70	78,21	77,00
23/04/2026	3.546.798	0,76%	76,73	76,50	77,32	76,60
22/04/2026	3.503.959	1,32%	75,17	75,05	76,59	76,02
21/04/2026	3.477.087	0,83%	74,20	74,10	75,17	75,03
20/04/2026	4.355.966	1,83%	75,15	73,995	75,44	74,41
17/04/2026	10.522.794	-5,25%	77,03	71,55	77,79	73,07
16/04/2026	4.359.808	0,57%	75,00	74,25	77,52	77,12
15/04/2026	3.429.992	-0,92%	77,39	76,64	77,85	76,68
14/04/2026	6.207.175	-2,85%	79,23	77,11	79,74	77,39
13/04/2026	7.280.164	1,34%	79,46	79,10	79,96	79,66
10/04/2026	5.663.658	-0,33%	77,34	77,15	78,75	78,61
09/04/2026	7.083.654	2,68%	77,50	76,80	79,14	78,87
08/04/2026	11.120.793	-3,09%	74,00	72,40	76,81	76,81
07/04/2026	5.761.924	-0,20%	78,90	78,78	80,35	79,26
02/04/2026	5.456.012	2,40%	78,94	77,56	80,27	79,42
01/04/2026	8.130.875	-4,14%	80,00	76,93	80,08	77,56
31/03/2026	8.782.886	0,92%	79,70	79,30	81,01	80,91
30/03/2026	8.298.036	3,22%	78,90	78,87	81,34	80,17
27/03/2026	4.130.361	-0,76%	78,50	77,40	78,76	78,49
26/03/2026	7.479.382	2,89%	76,92	76,92	79,09	79,09
25/03/2026	6.414.426	-0,44%	76,31	76,00	77,31	76,87
24/03/2026	5.744.664	1,59%	76,00	75,91	77,41	77,21
23/03/2026	11.500.814	-1,25%	76,17	72,33	77,15	76,00
20/03/2026	13.084.381	-2,07%	77,98	76,49	78,65	76,96
19/03/2026	13.162.837	4,20%	75,90	75,46	79,44	78,59
18/03/2026	9.705.378	1,26%	74,48	74,25	75,97	75,42
17/03/2026	7.068.081	2,87%	72,24	72,19	74,58	74,48
16/03/2026	4.920.657	0,10%	72,44	72,09	72,88	72,40
13/03/2026	8.177.606	2,74%	70,83	70,50	72,33	72,33
12/03/2026	5.597.164	0,57%	70,01	69,42	70,46	70,40
11/03/2026	5.924.145	1,83%	68,47	68,27	70,00	70,00
10/03/2026	5.760.191	-0,22%	67,03	66,68	69,11	68,74
09/03/2026	7.774.810	1,31%	69,00	67,17	69,41	68,89
06/03/2026	7.583.671	1,84%	66,62	66,42	68,00	68,00
05/03/2026	6.142.022	-0,14%	66,87	66,22	67,26	66,77
04/03/2026	7.294.722	-1,82%	68,00	66,78	68,38	66,86
03/03/2026	9.161.490	-1,82%	69,95	68,05	70,31	68,10
02/03/2026	12.429.126	3,09%	72,50	68,96	73,00	69,36
27/02/2026	6.084.855	-0,40%	67,23	67,10	67,92	67,28
26/02/2026	4.749.495	0,27%	67,31	66,55	67,83	67,55
25/02/2026	4.331.073	0,97%	67,02	66,85	67,82	67,37
24/02/2026	4.159.982	0,88%	66,19	66,14	67,01	66,72
23/02/2026	3.439.823	1,07%	65,54	65,38	66,65	66,14
20/02/2026	4.140.875	-1,64%	66,22	65,32	66,46	65,44
19/02/2026	5.296.915	1,82%	65,70	65,49	66,54	66,53
18/02/2026	3.324.299	1,19%	64,86	64,78	65,69	65,34
17/02/2026	3.887.778	0,64%	64,16	63,93	65,39	64,57
16/02/2026	2.082.581	-0,34%	64,27	64,13	64,56	64,16
13/02/2026	3.692.769	0,12%	64,49	63,70	64,53	64,38
12/02/2026	5.220.132	0,13%	65,20	63,93	65,79	64,30
11/02/2026	5.081.804	2,74%	62,70	62,63	64,46	64,22
10/02/2026	2.708.110	-0,19%	62,60	62,03	63,00	62,51
09/02/2026	2.884.467	0,08%	61,96	61,94	62,70	62,63
06/02/2026	3.694.490	1,02%	62,62	61,89	63,00	62,58
05/02/2026	3.374.718	-0,98%	62,31	61,63	62,80	61,95
04/02/2026	5.264.970	1,76%	62,61	61,91	63,06	62,56
03/02/2026	3.270.242	1,40%	61,00	60,49	61,64	61,48
02/02/2026	3.333.629	-0,85%	59,80	58,79	60,89	60,63
30/01/2026	4.589.400	0,54%	60,35	60,26	61,28	61,15
29/01/2026	5.886.408	1,37%	60,84	60,35	61,63	60,82
28/01/2026	4.015.183	1,11%	59,73	59,44	60,46	60,00
27/01/2026	4.431.852	0,75%	58,62	58,33	59,59	59,34
26/01/2026	3.710.635	1,59%	58,47	58,38	59,29	58,90
23/01/2026	3.080.049	1,29%	57,23	57,01	58,37	57,98
22/01/2026	3.269.297	-0,88%	58,01	57,10	58,29	57,24
21/01/2026	3.770.129	1,49%	57,25	57,05	57,84	57,75
20/01/2026	4.304.578	1,41%	55,67	55,56	57,31	56,90
19/01/2026	2.222.450	-1,22%	56,26	55,89	56,50	56,11
16/01/2026	3.614.175	0,11%	56,52	56,145	57,03	56,80
15/01/2026	3.472.942	-0,56%	56,80	56,07	56,82	56,74
14/01/2026	4.375.522	0,94%	56,50	56,22	57,24	57,06
13/01/2026	4.177.915	2,21%	55,52	55,38	56,68	56,53
12/01/2026	2.777.068	0,35%	54,92	54,42	55,36	55,31
09/01/2026	3.983.293	3,26%	54,05	54,01	55,20	55,12
08/01/2026	3.634.212	-0,24%	54,58	53,29	54,60	53,38
07/01/2026	5.619.263	-2,78%	53,98	53,30	54,22	53,51
06/01/2026	4.097.070	-1,34%	56,30	55,04	56,50	55,04
05/01/2026	4.648.179	-0,55%	56,52	55,14	56,58	55,79
02/01/2026	3.898.374	0,92%	55,65	55,65	56,38	56,10
31/12/2025	1.609.862	0,07%	55,59	55,39	55,63	55,59
30/12/2025	2.688.377	0,80%	56,03	55,55	56,59	55,55
29/12/2025	2.645.466	0,61%	55,81	55,76	56,17	55,95
23/12/2025	1.998.513	-0,16%	55,86	55,71	56,04	55,85
22/12/2025	1.933.400	0,23%	56,02	55,69	56,15	55,94
19/12/2025	10.663.368	0,69%	55,70	55,29	56,03	55,81
18/12/2025	3.789.712	0,54%	55,59	55,24	55,75	55,43
17/12/2025	3.780.346	1,16%	54,71	54,70	55,56	55,13
16/12/2025	5.775.006	-1,80%	55,48	54,23	55,63	54,50