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 > >>
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
15/12/2025	3.304.275	-0,16%	56,12	55,50	56,32	55,50
12/12/2025	2.342.017	-0,45%	55,70	55,59	56,09	55,59
11/12/2025	3.562.616	0,04%	55,65	55,49	56,07	55,84
10/12/2025	2.778.257	-1,22%	56,50	55,82	56,75	55,82
09/12/2025	2.959.715	0,34%	56,41	56,13	56,79	56,51
08/12/2025	2.752.721	-0,14%	56,00	55,64	56,42	56,32
05/12/2025	4.175.466	-1,36%	56,69	56,16	57,05	56,40
04/12/2025	2.557.628	0,25%	57,29	56,93	57,41	57,18
03/12/2025	2.853.097	0,92%	56,51	56,50	57,19	57,04
02/12/2025	2.772.257	-0,34%	56,77	56,51	57,12	56,52
01/12/2025	3.186.062	-0,16%	56,50	56,39	56,87	56,71
28/11/2025	2.599.849	0,62%	56,73	56,45	56,93	56,80
27/11/2025	1.647.962	-0,37%	56,51	56,18	56,69	56,45
26/11/2025	3.913.265	0,87%	56,35	56,05	56,76	56,66
25/11/2025	3.513.210	0,50%	56,00	55,55	56,31	56,17
24/11/2025	10.538.741	-0,14%	55,80	55,32	56,24	55,89
21/11/2025	4.848.056	0,54%	54,75	54,34	56,04	55,97
20/11/2025	3.031.513	0,49%	55,95	55,52	56,14	55,67
19/11/2025	3.525.280	-0,13%	56,10	54,93	56,16	55,40
18/11/2025	4.508.769	-1,88%	55,87	55,07	55,99	55,47
17/11/2025	2.660.776	0,53%	56,03	55,84	56,75	56,53
14/11/2025	3.110.005	0,07%	56,10	55,64	56,59	56,23
13/11/2025	3.641.626	1,61%	55,40	55,35	56,25	56,19
12/11/2025	3.829.106	-0,07%	55,50	55,27	55,88	55,30
11/11/2025	4.113.692	2,41%	54,35	54,28	55,35	55,34
10/11/2025	2.654.458	0,86%	54,12	53,59	54,16	54,04
07/11/2025	2.738.302	0,64%	53,35	52,93	53,84	53,58
06/11/2025	3.364.968	-0,82%	53,03	52,93	53,48	53,24
05/11/2025	2.177.639	0,15%	53,38	53,34	53,89	53,68
04/11/2025	3.109.737	-0,35%	53,36	52,475	53,60	53,60
03/11/2025	2.656.832	-0,30%	54,25	53,45	54,40	53,79
31/10/2025	3.199.896	0,58%	53,92	53,67	54,29	53,95
30/10/2025	4.472.925	-0,92%	53,35	52,40	53,71	53,64
29/10/2025	3.320.304	1,23%	53,60	53,33	54,32	54,14
28/10/2025	2.705.823	-0,54%	53,16	53,15	53,84	53,48
27/10/2025	2.337.239	-0,26%	53,80	53,29	53,86	53,77
24/10/2025	2.599.111	-0,35%	53,60	53,55	53,99	53,91
23/10/2025	4.518.429	2,02%	54,55	53,76	54,68	54,10
22/10/2025	4.183.059	0,72%	53,38	52,61	53,59	53,03
21/10/2025	2.611.030	0,29%	52,48	52,43	52,85	52,65
20/10/2025	2.777.249	-0,40%	52,61	52,24	52,83	52,50
17/10/2025	3.278.618	0,27%	51,50	51,49	52,72	52,71
16/10/2025	4.124.330	0,88%	52,30	52,20	52,69	52,57
15/10/2025	7.144.561	3,70%	50,85	50,83	52,28	52,11
14/10/2025	5.385.939	0,81%	49,645	49,24	50,36	50,25
13/10/2025	3.208.451	-0,31%	50,24	49,715	50,30	49,845
10/10/2025	5.389.547	-2,23%	50,73	49,835	51,01	50,00
09/10/2025	2.379.599	0,04%	51,18	51,09	51,67	51,14