Total Energies SE (TTE)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 1 2 3 4 5 > >>
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
11/07/2023	2.993.897	1,48%	51,20	51,15	52,06	51,99
10/07/2023	2.929.335	0,25%	51,04	51,00	51,87	51,23
07/07/2023	3.854.940	1,03%	50,93	50,57	51,38	51,10
06/07/2023	6.645.342	-4,02%	52,41	50,58	52,42	50,58
05/07/2023	4.168.681	-1,73%	53,49	52,64	53,72	52,70
04/07/2023	2.222.930	0,24%	53,60	53,51	54,01	53,63
03/07/2023	3.778.611	1,81%	52,95	52,86	54,01	53,50
30/06/2023	5.980.961	1,19%	52,77	52,46	53,19	52,55
29/06/2023	2.850.371	-0,17%	52,04	51,91	52,48	51,93
28/06/2023	3.652.335	0,04%	51,91	51,28	52,45	52,02
27/06/2023	3.869.258	-1,08%	53,22	51,57	53,24	52,00
26/06/2023	3.915.562	1,00%	52,59	51,30	52,96	52,57
23/06/2023	4.056.035	-0,88%	52,37	51,92	52,89	52,05
22/06/2023	4.549.703	-2,49%	53,32	52,41	53,47	52,51
21/06/2023	5.015.479	2,73%	52,76	52,71	53,90	53,85
20/06/2023	4.843.986	-1,21%	53,75	52,93	53,77	53,16
19/06/2023	3.198.357	0,02%	53,67	53,64	54,48	53,81
16/06/2023	14.221.553	0,09%	53,92	53,69	54,38	53,80
15/06/2023	4.712.235	-0,30%	53,88	53,42	54,12	53,75
14/06/2023	5.283.995	-0,46%	53,86	53,71	54,93	53,91
13/06/2023	4.599.884	0,39%	53,90	53,72	54,72	54,16
12/06/2023	4.603.542	-1,82%	54,82	53,81	54,82	53,95
09/06/2023	3.414.257	-0,15%	55,10	54,46	55,26	54,95
08/06/2023	2.721.136	0,44%	55,63	54,85	55,72	55,03
07/06/2023	3.877.214	0,83%	54,40	53,81	55,01	54,79
06/06/2023	4.122.580	-0,93%	54,31	53,67	54,70	54,34
05/06/2023	3.599.391	-0,60%	55,94	54,70	56,06	54,85
02/06/2023	4.788.534	2,58%	54,10	54,05	55,34	55,18
01/06/2023	3.734.990	1,34%	53,01	52,86	54,08	53,79
31/05/2023	1.627.821	-1,97%	53,51	52,72	54,00	53,08
30/05/2023	5.005.853	-3,43%	55,72	53,82	55,73	53,82
29/05/2023	1.854.258	-0,05%	56,15	55,66	56,34	55,73
26/05/2023	3.582.070	1,38%	55,60	54,75	55,81	55,76
25/05/2023	4.285.361	-3,27%	56,73	54,97	56,77	55,00
24/05/2023	4.733.500	-0,28%	57,00	56,22	57,37	56,86
23/05/2023	4.171.976	1,97%	56,03	55,68	57,20	57,02