Total Energies SE (TTE)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
< 1 2 3 4 5 > >>
09/02/2024	3.136.913	0,91%	59,42	59,27	59,90	59,72
08/02/2024	3.394.759	1,35%	58,30	57,59	59,30	59,18
07/02/2024	5.782.026	-3,17%	58,50	58,17	59,97	58,39
06/02/2024	4.251.414	1,82%	60,07	59,97	60,70	60,30
05/02/2024	3.591.602	-0,97%	59,60	58,88	59,78	59,22
02/02/2024	3.260.710	-1,29%	60,32	59,55	60,43	59,80
01/02/2024	3.477.664	0,80%	60,81	60,13	61,00	60,58
31/01/2024	5.020.356	-0,55%	61,00	60,10	61,06	60,10
30/01/2024	2.824.518	0,37%	60,10	59,98	60,59	60,43
29/01/2024	3.413.933	0,99%	60,66	59,94	61,13	60,21
26/01/2024	3.519.412	1,15%	59,77	59,52	60,28	59,62
25/01/2024	3.108.343	0,14%	59,19	58,71	59,66	58,94
24/01/2024	4.325.754	1,27%	58,14	57,91	59,01	58,86
23/01/2024	3.795.632	0,64%	58,31	57,76	58,47	58,12
22/01/2024	4.019.036	-0,91%	58,38	57,45	58,76	57,75
19/01/2024	3.426.875	-0,39%	58,95	58,27	59,22	58,28
18/01/2024	3.715.641	0,43%	58,07	57,92	58,57	58,51
17/01/2024	4.637.885	-2,22%	58,73	57,77	58,75	58,26
16/01/2024	3.483.825	-0,60%	59,50	59,22	60,09	59,58
15/01/2024	2.068.080	-0,33%	60,50	59,66	60,70	59,94
12/01/2024	3.034.026	1,11%	60,25	60,09	60,84	60,14
11/01/2024	4.264.632	-0,49%	59,71	59,36	60,18	59,48
10/01/2024	2.757.095	-0,58%	60,00	59,70	60,30	59,77
09/01/2024	3.053.098	-0,71%	60,85	60,12	61,17	60,12
08/01/2024	3.900.649	-3,12%	62,00	60,55	62,05	60,55
05/01/2024	2.376.845	0,03%	62,22	61,92	62,70	62,50
04/01/2024	3.956.219	1,20%	62,18	62,05	63,00	62,48
03/01/2024	3.492.054	-0,40%	61,91	61,27	62,07	61,74
02/01/2024	4.444.831	1,86%	61,85	61,64	62,31	61,99
29/12/2023	2.199.645	0,31%	61,25	61,16	61,93	61,60
28/12/2023	3.359.184	-1,70%	62,27	61,31	62,50	61,41
27/12/2023	2.788.341	0,27%	62,58	62,35	62,86	62,47
26/12/2023	2.557.169	0,48%	62,25	62,23	62,85	62,30
22/12/2023	2.557.169	0,48%	62,25	62,23	62,85	62,30
21/12/2023	2.710.158	-0,24%	62,00	61,34	62,43	62,00
20/12/2023	3.566.164	0,26%	62,11	62,00	62,93	62,15
19/12/2023	3.651.170	-0,58%	61,83	61,64	62,22	61,99
18/12/2023	3.930.243	1,17%	61,60	61,60	62,79	62,35
15/12/2023	11.870.524	0,36%	61,90	61,44	62,99	61,63
14/12/2023	5.278.495	0,08%	61,43	60,91	61,70	61,41
13/12/2023	5.328.497	0,08%	61,40	61,03	61,72	61,36
12/12/2023	4.042.135	-1,07%	61,90	61,27	62,59	61,31
11/12/2023	3.493.872	0,11%	62,00	61,48	62,34	61,97
08/12/2023	3.668.041	2,03%	60,87	60,87	61,98	61,90
07/12/2023	3.741.965	0,03%	60,59	60,41	60,97	60,67
06/12/2023	4.298.435	-1,17%	61,21	60,63	61,70	60,65
05/12/2023	4.240.425	-0,03%	61,14	61,10	62,03	61,37
04/12/2023	4.802.465	-1,56%	61,45	60,79	61,80	61,39
01/12/2023	2.970.446	0,16%	62,71	62,05	62,80	62,36
30/11/2023	12.263.058	0,94%	61,86	61,86	63,55	62,26
29/11/2023	3.898.942	-2,39%	62,21	61,56	62,76	61,68
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