Total Energies SE (TTE)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 >
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
10/10/2022	4.187.958	-2,09%	51,94	51,20	52,68	51,50
07/10/2022	6.182.146	2,59%	51,66	51,58	52,80	52,60
06/10/2022	4.458.233	-1,16%	51,75	50,83	52,19	51,27
05/10/2022	5.850.376	1,09%	51,22	50,44	52,06	51,87
04/10/2022	6.660.326	3,12%	50,54	50,26	51,62	51,31
03/10/2022	5.525.970	3,08%	47,965	47,60	50,03	49,76
30/09/2022	6.218.163	2,05%	47,815	47,705	48,72	48,275
29/09/2022	6.386.339	0,31%	47,375	46,36	47,525	47,305
28/09/2022	7.467.853	-1,43%	47,055	46,31	47,985	47,16
27/09/2022	6.175.010	1,74%	47,17	47,005	48,425	47,845
26/09/2022	6.841.654	1,11%	46,17	46,11	47,46	47,025
23/09/2022	7.712.933	-4,92%	48,645	46,205	48,785	46,51
22/09/2022	5.748.687	-0,02%	48,665	48,325	49,58	48,915
21/09/2022	6.458.138	1,55%	48,69	48,635	49,63	48,925
20/09/2022	5.664.684	-0,87%	49,82	48,75	50,05	48,87
19/09/2022	5.198.075	-0,95%	49,99	48,335	49,99	49,30
16/09/2022	11.658.305	-0,51%	49,955	49,48	50,51	49,775
15/09/2022	7.419.261	-2,40%	51,07	49,865	51,51	50,03
14/09/2022	7.432.928	2,48%	49,585	49,585	51,90	51,26
13/09/2022	5.381.636	-1,15%	50,45	49,60	50,71	50,02
12/09/2022	5.252.651	1,54%	50,51	50,05	50,86	50,60
09/09/2022	5.006.117	1,29%	49,505	49,505	50,46	49,835
08/09/2022	7.900.781	-1,20%	49,745	48,98	50,63	49,20
07/09/2022	7.397.732	-3,70%	51,00	49,46	51,27	49,795
06/09/2022	5.889.428	-2,76%	53,15	51,57	53,37	51,71
05/09/2022	6.275.171	3,14%	51,40	51,18	53,73	53,18
02/09/2022	5.595.554	2,69%	50,30	50,19	52,04	51,56
01/09/2022	5.489.709	-0,95%	50,67	49,83	50,78	50,21
31/08/2022	8.940.042	-3,32%	52,15	50,07	52,26	50,69
30/08/2022	5.932.492	-3,62%	54,66	52,36	54,82	52,43
29/08/2022	4.260.541	0,82%	54,01	53,09	54,68	54,40
26/08/2022	5.137.140	-0,15%	54,09	53,75	54,64	53,96
25/08/2022	4.435.613	0,75%	54,32	54,04	54,77	54,04
24/08/2022	4.979.158	-2,05%	54,78	53,64	54,80	53,64
23/08/2022	7.449.542	3,24%	52,81	52,81	54,84	54,76
22/08/2022	5.433.708	0,66%	52,08	51,85	53,27	53,04
19/08/2022	5.364.002	-0,21%	52,65	52,40	53,40	52,69
18/08/2022	5.238.130	2,45%	51,63	51,56	52,89	52,80
17/08/2022	4.312.278	0,08%	51,78	50,91	51,97	51,54
16/08/2022	4.945.532	1,56%	50,93	50,84	51,99	51,50
15/08/2022	4.366.322	-2,35%	52,40	49,97	52,41	50,71
12/08/2022	4.923.926	-0,14%	52,52	51,67	52,97	51,93
11/08/2022	5.853.954	2,89%	51,18	51,05	52,00	52,00
10/08/2022	4.828.451	-0,61%	50,63	50,07	51,28	50,54
09/08/2022	5.807.127	2,07%	49,715	49,565	51,23	50,85
08/08/2022	4.433.097	1,90%	49,345	48,52	50,21	49,82
05/08/2022	5.624.000	0,51%	48,30	47,63	49,095	48,89
04/08/2022	5.443.280	-0,01%	48,145	48,00	49,545	48,64
03/08/2022	5.484.815	0,84%	48,285	47,86	49,73	48,645
02/08/2022	5.363.885	-1,45%	49,00	48,24	49,285	48,24
01/08/2022	4.625.194	-1,63%	49,63	48,95	50,24	48,95
29/07/2022	7.249.813	3,47%	48,17	47,93	49,965	49,76
28/07/2022	6.536.246	-3,33%	49,395	47,835	49,56	48,09
27/07/2022	3.628.557	1,11%	49,30	49,05	49,98	49,745
26/07/2022	3.976.500	0,20%	49,395	49,185	49,825	49,20