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 > >>
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
08/10/2025	3.066.054	0,49%	51,04	50,75	51,27	51,12
07/10/2025	3.259.107	-0,86%	51,70	50,51	51,75	50,87
06/10/2025	4.282.235	0,49%	51,24	50,49	51,47	51,31
03/10/2025	3.853.876	0,16%	50,98	50,85	51,30	51,06
02/10/2025	4.242.328	-1,18%	51,54	50,98	51,82	50,98
01/10/2025	5.920.830	1,40%	51,05	51,00	51,67	51,59
30/09/2025	8.794.075	-2,49%	52,53	50,88	52,58	50,88
29/09/2025	4.390.927	-2,21%	53,91	52,95	54,20	53,05
26/09/2025	4.245.988	1,63%	53,69	53,58	54,35	54,25
25/09/2025	3.700.019	-0,22%	53,05	52,70	53,54	53,38
24/09/2025	5.735.122	2,12%	52,34	52,25	53,69	53,50
23/09/2025	4.933.219	1,28%	51,57	51,55	52,76	52,39
22/09/2025	3.307.968	0,31%	51,56	51,48	52,03	51,73
19/09/2025	17.632.879	-0,88%	52,12	51,57	52,39	51,57
18/09/2025	4.429.620	0,58%	51,63	51,49	52,27	52,03
17/09/2025	3.757.838	-1,34%	52,40	51,62	52,62	51,73
16/09/2025	2.904.306	-0,29%	52,60	52,01	52,78	52,43
15/09/2025	2.842.816	0,88%	52,31	52,31	53,00	52,58
12/09/2025	3.996.517	-0,13%	51,82	51,62	52,47	52,12
11/09/2025	3.667.638	-1,08%	53,06	52,03	53,23	52,19
10/09/2025	2.560.324	0,04%	52,68	52,29	52,92	52,76
09/09/2025	2.798.826	1,62%	52,06	52,06	52,95	52,74
08/09/2025	2.910.961	0,15%	52,37	51,71	52,64	51,90
05/09/2025	3.882.794	-1,78%	52,69	51,58	52,98	51,82
04/09/2025	2.533.682	-0,04%	52,63	52,59	53,20	52,76
03/09/2025	3.063.788	-1,40%	53,78	52,76	53,99	52,78
02/09/2025	3.551.326	0,15%	53,50	53,37	54,52	53,53
01/09/2025	1.618.937	-0,09%	53,80	53,32	53,86	53,45
29/08/2025	3.263.097	0,75%	53,14	53,07	53,81	53,50
28/08/2025	2.192.208	-0,21%	53,43	52,82	53,50	53,10
27/08/2025	2.355.276	0,57%	53,09	52,97	53,67	53,21
26/08/2025	6.262.843	-2,20%	53,68	52,89	53,77	52,91
25/08/2025	2.264.356	-0,97%	54,45	54,03	54,58	54,10
22/08/2025	2.617.485	0,63%	54,66	54,49	54,94	54,63
21/08/2025	2.104.724	0,52%	54,28	54,07	54,33	54,29
20/08/2025	2.432.351	0,58%	53,59	53,39	54,19	54,01
19/08/2025	2.946.760	1,28%	52,86	52,78	53,80	53,70
18/08/2025	2.030.534	-0,84%	53,23	52,73	53,32	53,02
15/08/2025	3.709.596	1,71%	53,00	53,00	53,58	53,47
14/08/2025	2.162.935	0,11%	52,54	52,14	52,61	52,57
13/08/2025	3.252.771	-1,24%	52,85	52,12	52,99	52,51
12/08/2025	2.524.508	1,24%	52,85	52,77	53,185	53,17
11/08/2025	1.885.987	-0,36%	52,69	52,36	52,95	52,52
08/08/2025	2.301.326	0,63%	52,18	52,13	52,86	52,71
07/08/2025	2.810.586	-0,23%	51,83	51,80	52,85	52,38
06/08/2025	3.229.791	1,16%	52,28	52,23	53,13	52,50
05/08/2025	2.507.962	0,62%	51,61	51,49	52,29	51,90
04/08/2025	2.993.060	1,00%	51,35	51,15	51,70	51,58
01/08/2025	4.041.241	-1,83%	52,15	50,99	52,19	51,07
31/07/2025	4.546.124	-0,52%	52,13	51,83	52,54	52,02
30/07/2025	3.258.071	-0,46%	52,94	52,29	53,14	52,29
29/07/2025	3.576.245	0,25%	52,48	52,35	53,07	52,53
28/07/2025	4.044.560	2,09%	51,87	51,75	52,56	52,40