Total Energies SE (TTE)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
1 2 3 4 5 > >>
01/07/2024	0	0,47%	62,75	61,96	62,92	62,33
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
06/03/2024	3.491.791	1,39%	59,26	59,18	60,25	59,98
05/03/2024	3.098.188	-0,39%	59,05	58,71	59,29	59,16
04/03/2024	2.741.093	-0,69%	59,49	59,23	60,04	59,39
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