Total Energies SE (TTE)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
< 1 2 3 4 5 > >>
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
12/10/2023	3.502.737	0,78%	61,99	61,91	62,62	62,17
11/10/2023	4.900.536	-0,32%	62,00	61,66	62,89	61,69
10/10/2023	4.160.122	0,81%	61,59	60,65	61,89	61,89
09/10/2023	5.031.105	1,74%	61,24	60,73	62,20	61,39
06/10/2023	4.534.468	0,95%	60,06	59,43	60,65	60,34
05/10/2023	4.347.964	-0,53%	59,72	59,07	60,12	59,77
04/10/2023	4.791.244	-1,94%	61,36	59,59	61,47	60,09
03/10/2023	4.937.929	-0,44%	61,50	60,93	62,01	61,28
02/10/2023	3.757.875	-1,22%	62,32	61,32	63,08	61,55
29/09/2023	5.302.832	-2,06%	63,29	62,05	63,47	62,31
28/09/2023	5.291.582	1,10%	63,46	63,42	64,55	63,62
27/09/2023	4.817.734	1,65%	62,00	61,86	62,95	62,93
26/09/2023	3.829.260	-0,35%	62,00	61,14	62,04	61,91
25/09/2023	3.846.288	0,36%	61,84	61,62	62,57	62,13
22/09/2023	3.663.290	0,05%	61,70	61,21	62,11	61,91
21/09/2023	4.339.849	-0,66%	61,82	61,36	62,69	61,88
20/09/2023	5.849.513	-0,02%	62,17	61,47	62,70	62,29
19/09/2023	5.182.126	1,69%	62,32	62,27	63,25	63,04
18/09/2023	2.920.791	-0,61%	62,28	61,81	62,57	61,99
15/09/2023	11.416.102	0,15%	62,50	62,05	63,04	62,37
14/09/2023	6.027.529	1,72%	61,44	61,23	62,38	62,28
13/09/2023	4.838.628	-0,10%	61,30	60,97	61,83	61,23
12/09/2023	4.172.597	0,91%	60,47	60,36	61,37	61,29
11/09/2023	3.958.740	0,60%	60,48	60,46	61,20	60,74
08/09/2023	3.946.074	0,84%	59,90	59,51	60,47	60,38
07/09/2023	3.647.909	0,62%	59,55	59,40	60,14	59,88
06/09/2023	3.922.557	-0,65%	59,62	59,25	59,99	59,51
05/09/2023	5.901.408	2,01%	58,50	58,28	60,13	59,90
04/09/2023	2.625.890	-0,29%	59,09	58,52	59,33	58,72
01/09/2023	5.079.157	1,41%	58,33	58,33	59,33	58,89
31/08/2023	15.495.463	0,22%	58,10	57,85	58,50	58,07
30/08/2023	3.306.813	0,14%	58,11	57,68	58,33	57,94
29/08/2023	3.942.878	-0,05%	57,86	57,81	58,24	57,86
28/08/2023	3.013.652	0,99%	57,81	57,42	58,18	57,89
25/08/2023	3.193.362	0,26%	57,35	57,29	57,89	57,32
24/08/2023	3.675.723	0,35%	57,03	56,85	57,55	57,17
23/08/2023	4.565.278	-1,74%	58,00	56,46	58,00	56,97
22/08/2023	3.192.068	0,68%	57,43	57,37	58,31	57,98
21/08/2023	4.032.124	1,02%	57,40	57,35	58,31	57,59
18/08/2023	4.022.524	0,44%	56,50	56,19	57,01	57,01
17/08/2023	3.692.613	0,78%	56,06	55,99	56,91	56,76
16/08/2023	2.958.850	0,39%	55,86	55,82	56,58	56,32
15/08/2023	2.927.307	-0,85%	56,77	55,94	56,88	56,10
14/08/2023	3.282.687	-1,03%	56,85	56,31	57,23	56,58
11/08/2023	3.998.433	-1,12%	57,39	56,54	57,46	57,17
10/08/2023	5.740.615	1,37%	57,58	57,53	58,11	57,82
09/08/2023	5.811.493	3,41%	55,72	55,70	57,29	57,04
08/08/2023	4.129.912	-0,49%	55,10	53,87	55,32	55,16
07/08/2023	2.908.682	-0,25%	55,25	54,98	55,71	55,43
04/08/2023	4.819.429	2,72%	54,39	54,20	55,65	55,57
03/08/2023	3.961.077	1,86%	53,03	52,82	54,21	54,10
02/08/2023	4.830.711	-2,75%	54,48	53,06	54,86	53,11
01/08/2023	3.157.910	-1,18%	55,35	54,58	55,84	54,61
31/07/2023	4.870.605	1,51%	54,51	54,33	55,47	55,26
28/07/2023	3.948.350	0,22%	54,17	53,87	54,64	54,44
27/07/2023	4.434.934	0,85%	53,80	53,50	54,59	54,32
26/07/2023	3.848.339	-0,88%	54,36	53,39	54,52	53,86
25/07/2023	2.798.807	-0,82%	55,00	54,12	55,22	54,34
24/07/2023	3.507.786	1,48%	53,95	53,71	54,94	54,79
21/07/2023	3.640.287	1,30%	53,89	53,57	54,08	53,99
20/07/2023	3.966.156	1,87%	52,45	52,42	53,60	53,30
19/07/2023	3.482.010	1,47%	51,55	51,28	52,54	52,32
18/07/2023	3.194.379	1,18%	50,60	50,55	51,69	51,56
17/07/2023	3.420.502	-0,62%	51,05	50,91	51,91	50,96
14/07/2023	4.619.487	-2,58%	52,04	51,14	52,62	51,28
13/07/2023	4.720.779	0,13%	52,66	52,56	53,21	52,64
12/07/2023	4.116.589	1,12%	52,21	52,13	52,83	52,57