Total Energies SE (TTE)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 > >>
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
30/12/2022	3.979.635	-1,23%	59,08	58,65	59,37	58,65
29/12/2022	3.328.421	0,02%	58,73	58,70	59,71	59,38
28/12/2022	3.315.104	-0,44%	59,74	59,04	60,25	59,37
27/12/2022	2.963.938	0,71%	59,78	59,63	60,24	59,63
23/12/2022	2.886.877	0,36%	58,72	58,68	59,45	59,21
22/12/2022	4.761.020	0,02%	59,45	58,83	59,96	59,00
21/12/2022	5.570.095	2,95%	57,30	57,23	59,15	58,99
20/12/2022	5.152.142	1,15%	56,41	56,14	57,74	57,30
19/12/2022	4.870.391	1,78%	56,19	56,17	57,54	56,65
16/12/2022	14.509.246	-1,37%	56,70	55,43	56,97	55,66
15/12/2022	7.221.555	-1,83%	56,52	56,40	57,94	56,43
14/12/2022	6.943.609	-0,71%	57,90	57,24	58,62	57,48
13/12/2022	5.817.155	2,24%	56,83	56,80	58,52	57,89
12/12/2022	4.958.521	0,59%	55,90	55,83	56,76	56,62
09/12/2022	5.351.510	-0,92%	56,75	55,56	56,81	56,29
08/12/2022	4.901.712	0,48%	57,10	56,79	57,76	56,81
07/12/2022	5.708.839	-2,04%	57,02	56,43	57,36	56,54
06/12/2022	7.256.100	-0,07%	57,59	56,90	58,01	57,72
05/12/2022	5.299.979	-0,22%	58,68	58,52	59,38	58,76
02/12/2022	5.694.945	-0,64%	58,92	58,06	59,21	58,89
01/12/2022	4.539.663	-1,72%	59,81	59,26	60,17	59,27
30/11/2022	11.137.687	2,32%	59,26	59,08	60,44	60,31
29/11/2022	5.275.636	2,08%	58,13	57,98	59,37	58,94
28/11/2022	5.425.808	-1,20%	57,50	56,88	57,90	57,74
25/11/2022	3.906.723	1,07%	57,82	57,82	58,75	58,44
24/11/2022	3.992.229	0,37%	57,94	57,65	58,34	57,82
23/11/2022	4.876.026	-0,79%	58,25	57,33	58,99	57,61
22/11/2022	7.090.227	4,39%	56,96	56,88	58,29	58,07
21/11/2022	7.131.003	-3,08%	57,21	55,51	57,85	55,63
18/11/2022	8.763.208	-0,05%	58,10	56,94	59,05	57,40
17/11/2022	4.773.178	-1,39%	58,00	57,28	58,53	57,43
16/11/2022	6.723.703	0,80%	57,93	57,85	59,15	58,24
15/11/2022	5.590.312	1,51%	56,49	56,38	57,91	57,78
14/11/2022	5.162.544	-0,19%	56,92	56,84	57,81	56,92
11/11/2022	6.404.977	0,90%	56,25	56,11	57,60	57,03
10/11/2022	6.715.663	-0,34%	56,35	56,01	57,42	56,52
09/11/2022	5.957.774	-0,75%	57,40	56,32	57,52	56,71
08/11/2022	4.947.133	-1,75%	57,75	57,10	58,08	57,14
07/11/2022	5.007.603	0,69%	57,12	57,02	58,43	58,16
04/11/2022	6.813.963	1,55%	57,43	57,21	58,32	57,76
03/11/2022	4.767.222	1,16%	55,97	55,64	57,07	56,88
02/11/2022	5.767.784	-0,48%	56,65	56,11	57,32	56,23
01/11/2022	4.966.599	2,54%	55,95	55,87	56,54	56,50
31/10/2022	6.170.845	0,93%	54,60	53,72	55,79	55,10
28/10/2022	7.009.218	0,20%	54,08	54,04	55,68	54,59
27/10/2022	7.455.904	2,95%	53,50	53,14	54,64	54,48
26/10/2022	4.574.909	-0,62%	53,00	52,41	53,37	52,92
25/10/2022	3.951.699	-0,47%	53,50	53,10	53,64	53,25
24/10/2022	5.017.614	1,00%	52,69	52,08	53,87	53,50
21/10/2022	5.396.712	0,02%	52,62	52,14	53,05	52,97
20/10/2022	4.262.518	0,67%	53,40	52,96	53,97	52,96
19/10/2022	3.565.309	0,94%	52,41	52,14	53,09	52,61
18/10/2022	4.782.124	-1,64%	53,10	52,12	53,32	52,12
17/10/2022	5.594.092	1,51%	52,51	52,41	53,18	52,99
14/10/2022	6.719.974	1,75%	51,88	51,62	52,93	52,20
13/10/2022	5.753.679	3,11%	49,775	49,755	51,64	51,30
12/10/2022	4.757.162	-1,36%	50,66	49,30	50,84	49,755
11/10/2022	4.326.044	-2,06%	50,75	49,895	50,94	50,44