Total Energies SE (TTE)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 > >>
22-05-2023	2.776.246	-0,36%	55,68	55,56	56,17	55,92
19-05-2023	4.284.593	0,77%	55,92	55,90	56,56	56,12
18-05-2023	3.570.231	0,91%	55,61	55,57	56,22	55,69
17-05-2023	3.626.153	0,09%	54,86	54,72	55,50	55,19
16-05-2023	3.480.926	-1,32%	55,70	55,04	55,95	55,14
15-05-2023	3.081.718	0,22%	55,62	55,37	56,04	55,88
12-05-2023	5.045.585	1,62%	54,80	54,73	55,92	55,76
11-05-2023	3.480.678	-1,30%	55,59	54,39	56,10	54,87
10-05-2023	4.400.114	0,25%	55,64	55,27	56,36	55,59
09-05-2023	4.808.038	-1,34%	55,83	55,17	56,09	55,45
08-05-2023	2.789.782	0,13%	56,28	55,98	56,86	56,20
05-05-2023	5.654.428	2,69%	55,15	54,97	56,32	56,13
04-05-2023	5.671.079	0,06%	54,94	54,17	55,74	54,66
03-05-2023	5.737.923	-0,67%	55,30	54,28	55,83	54,63
02-05-2023	6.736.518	-5,07%	57,58	55,00	57,93	55,00
01-05-2023	5.601.590	1,88%	57,14	55,90	58,06	57,94
28-04-2023	5.601.590	1,88%	57,14	55,90	58,06	57,94
27-04-2023	4.578.032	-2,62%	57,37	56,76	58,27	56,87
26-04-2023	5.519.770	1,30%	57,85	57,65	58,60	58,40
25-04-2023	3.437.018	-0,96%	58,31	57,34	58,32	57,65
24-04-2023	2.989.471	0,88%	57,42	57,10	58,33	58,21
21-04-2023	4.733.765	0,21%	57,67	57,22	58,06	57,70
20-04-2023	3.803.974	-0,84%	57,97	57,37	58,14	57,58
19-04-2023	3.813.440	-0,99%	58,43	57,61	58,55	58,07
18-04-2023	3.879.152	-0,14%	58,80	58,06	58,96	58,65
17-04-2023	4.233.906	0,02%	59,00	58,73	59,56	58,73
14-04-2023	3.749.179	0,84%	58,20	57,96	59,00	58,72
13-04-2023	4.042.541	-0,39%	58,33	58,13	58,84	58,23
12-04-2023	4.181.958	0,02%	58,49	58,26	59,15	58,46
11-04-2023	5.937.113	1,65%	58,45	57,82	58,66	58,45
10-04-2023	4.724.688	0,63%	57,39	57,32	58,31	57,50
06-04-2023	4.724.688	0,63%	57,39	57,32	58,31	57,50
05-04-2023	4.394.531	0,72%	56,85	56,72	57,65	57,14
04-04-2023	4.951.522	-1,44%	57,67	56,73	57,96	56,73
03-04-2023	6.909.528	5,89%	56,73	56,37	57,77	57,56
31-03-2023	4.107.237	-0,09%	54,30	53,91	54,59	54,36
30-03-2023	4.041.982	1,06%	53,68	53,57	54,76	54,41
29-03-2023	3.823.711	0,62%	53,98	53,24	54,00	53,84
28-03-2023	4.556.532	2,65%	53,24	52,87	53,76	53,51
27-03-2023	5.149.680	0,62%	52,52	51,35	52,80	52,13
24-03-2023	7.869.472	-3,03%	53,10	50,85	53,19	51,81
23-03-2023	4.673.803	-1,84%	54,10	53,40	54,27	53,43
22-03-2023	4.699.698	-0,17%	54,64	54,19	54,86	54,43
21-03-2023	6.002.122	2,51%	54,86	54,63	55,92	55,21
20-03-2023	6.375.094	1,36%	52,08	51,79	54,27	53,86
17-03-2023	17.071.713	-0,32%	54,05	52,63	55,06	53,14
16-03-2023	10.421.882	0,08%	54,28	51,92	54,63	53,31
15-03-2023	12.938.098	-5,63%	56,06	52,91	56,11	53,27
14-03-2023	6.586.419	2,38%	55,05	54,27	56,56	56,45
13-03-2023	8.949.682	-5,00%	57,86	54,76	57,86	55,14
10-03-2023	4.766.081	-0,75%	57,49	57,10	58,11	58,04
09-03-2023	3.364.708	-0,71%	58,88	58,04	58,88	58,48
08-03-2023	3.066.612	-0,17%	59,00	58,79	59,31	58,90
07-03-2023	3.232.677	-0,51%	59,60	58,89	59,72	59,00
06-03-2023	2.939.160	0,49%	59,14	59,04	59,49	59,30
03-03-2023	4.591.569	-0,19%	59,16	57,73	59,30	59,01
02-03-2023	3.962.438	1,97%	58,17	58,07	59,16	59,12
01-03-2023	4.233.092	-1,01%	58,60	57,96	58,86	57,98
28-02-2023	5.134.204	-1,10%	58,74	58,54	59,36	58,57
27-02-2023	3.705.232	1,77%	58,73	58,60	59,45	59,22
24-02-2023	7.818.721	-1,56%	59,42	58,19	60,05	58,19
23-02-2023	4.212.988	1,22%	58,57	58,27	59,64	59,11
22-02-2023	3.643.782	-0,41%	58,65	57,93	58,73	58,40
21-02-2023	3.216.732	-0,48%	58,95	58,12	59,18	58,64
20-02-2023	2.339.163	0,44%	58,99	58,70	59,12	58,92
17-02-2023	6.001.310	-2,14%	59,54	58,32	59,71	58,66
16-02-2023	4.559.961	-0,10%	60,35	59,63	60,54	59,94
15-02-2023	4.003.007	0,03%	60,00	59,62	60,20	60,00
14-02-2023	4.513.712	0,74%	59,60	59,44	60,39	59,98
13-02-2023	4.363.617	0,32%	59,34	58,92	59,72	59,54
10-02-2023	7.483.955	2,59%	57,61	57,40	59,91	59,35
09-02-2023	5.865.632	2,50%	56,81	56,68	57,86	57,85
08-02-2023	6.647.138	-1,91%	57,19	55,65	57,71	56,44
07-02-2023	5.946.952	3,38%	56,47	56,37	57,54	57,54
06-02-2023	4.990.200	-1,22%	56,35	55,51	56,61	55,66
03-02-2023	6.885.333	2,12%	55,16	55,12	56,91	56,35
02-02-2023	7.436.226	-1,41%	55,67	54,82	56,11	55,18
01-02-2023	5.463.460	-1,77%	56,98	55,97	57,37	55,97
31-01-2023	6.043.711	-1,61%	57,82	56,64	57,94	56,98
30-01-2023	4.237.634	-1,21%	57,85	57,43	58,19	57,91
27-01-2023	4.442.112	0,19%	58,98	58,30	59,23	58,62
26-01-2023	3.853.592	0,21%	58,53	58,07	58,91	58,51
25-01-2023	3.975.685	-0,51%	58,60	57,65	58,97	58,39
24-01-2023	3.256.019	-0,86%	59,12	58,53	59,24	58,69
23-01-2023	2.854.543	0,60%	58,75	58,49	59,46	59,20
20-01-2023	4.432.005	0,87%	59,47	58,59	59,51	58,85
19-01-2023	5.908.361	-2,11%	58,69	57,97	59,02	58,34
18-01-2023	4.160.371	0,00%	59,04	59,00	60,13	59,60
17-01-2023	5.931.363	0,37%	59,42	58,12	59,85	59,60
16-01-2023	3.004.776	-0,59%	60,00	59,38	60,25	59,38
13-01-2023	4.834.882	0,47%	59,60	59,56	60,48	59,73
12-01-2023	5.196.954	1,12%	59,37	59,04	59,84	59,45
11-01-2023	5.506.370	0,65%	58,67	58,60	59,39	58,79
10-01-2023	4.271.013	0,15%	57,93	57,82	58,72	58,41
09-01-2023	5.476.365	-0,61%	58,00	57,90	58,97	58,32
06-01-2023	4.484.094	1,28%	58,21	58,10	59,04	58,68
05-01-2023	5.310.799	0,59%	57,40	57,33	58,19	57,94
04-01-2023	7.364.586	-2,34%	58,15	57,38	58,55	57,60
03-01-2023	5.540.506	-1,73%	59,80	58,69	60,93	58,98
02-01-2023	3.907.873	3,55%	58,50	58,48	60,14	60,02