TotalEnergies SE Spon ADR (TTE US)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
1 2 3 4 5 > >>
17/07/2024	105.030	0,82%	67,91	68,41	69,08	68,88
16/07/2024	1.318.237	-1,17%	67,91	67,57	68,34	68,32
15/07/2024	1.455.383	-0,29%	68,96	68,81	69,44	69,13
12/07/2024	137.692	1,35%	69,26	68,89	69,52	69,33
11/07/2024	637.473	0,40%	68,20	67,96	68,5395	68,41
10/07/2024	694.726	0,07%	68,32	67,88	68,50	68,14
09/07/2024	902.061	-2,24%	68,21	68,05	68,65	68,09
08/07/2024	1.377.524	-1,75%	70,42	69,45	70,64	69,65
05/07/2024	145.962	1,32%	71,00	70,27	71,00	70,89
04/07/2024	892.711	0,00%	69,94	69,71	70,14	69,97
03/07/2024	892.711	1,92%	69,94	69,71	70,14	69,97
02/07/2024	1.377.604	0,06%	68,87	68,47	69,13	68,65
01/07/2024	180.143	2,89%	68,53	68,00	68,82	68,61
28/06/2024	305.996	0,14%	66,67	66,34	67,20	66,68
27/06/2024	874.423	0,56%	66,77	66,27	66,84	66,59
26/06/2024	1.222.227	-2,26%	66,26	66,09	66,47	66,22
25/06/2024	1.134.998	0,49%	67,24	66,97	67,78	67,75
24/06/2024	1.385.431	2,52%	66,49	66,48	67,52	67,42
21/06/2024	215.568	-1,08%	65,90	65,61	66,25	65,76
20/06/2024	1.840.309	-0,27%	66,33	66,22	67,16	66,48
19/06/2024	1.111.958	0,00%	66,46	66,33	66,9599	66,66
18/06/2024	1.111.958	1,34%	66,46	66,33	66,9599	66,66
17/06/2024	789.638	1,19%	66,795	66,045	66,87	66,56
14/06/2024	3.196.416	-2,36%	65,61	65,13	65,93	65,78
13/06/2024	1.512.550	-2,38%	69,51	67,01	68,00	67,37
12/06/2024	838.375	0,54%	69,51	68,8225	69,69	69,01
11/06/2024	1.942.747	-2,50%	68,84	68,57	69,18	68,64
10/06/2024	2.249.157	0,96%	69,48	69,33	70,68	70,40
07/06/2024	1.181.998	-1,55%	70,28	69,72	70,67	69,73
06/06/2024	667.509	0,50%	70,21	70,14	70,94	70,83
05/06/2024	2.000.976	0,20%	69,93	70,23	71,115	70,47
04/06/2024	905.136	-1,11%	69,93	69,4265	70,3598	70,34
03/06/2024	648.067	-2,72%	72,44	71,07	72,46	71,13
31/05/2024	947.401	3,13%	72,08	71,99	73,0567	73,12
30/05/2024	598.632	-0,17%	70,28	70,28	71,01	70,90
29/05/2024	466.398	-1,55%	71,50	70,74	71,50	71,02
28/05/2024	300.928	0,87%	71,94	71,73	72,235	72,14
27/05/2024	836.428	0,00%	71,35	71,13	71,75	71,52
24/05/2024	836.428	1,49%	71,35	71,13	71,75	71,52
23/05/2024	661.350	0,04%	70,81	70,35	71,67	70,50
22/05/2024	798.660	-1,92%	70,81	70,05	70,92	70,47
21/05/2024	536.259	-0,81%	72,02	71,71	72,26	71,85
20/05/2024	347.058	-1,03%	73,06	72,41	73,11	72,44
17/05/2024	660.319	1,44%	73,66	72,71	73,31	73,19
16/05/2024	666.581	-1,81%	73,66	72,0311	72,775	72,15
15/05/2024	576.639	-0,66%	73,66	72,75	73,86	73,48
14/05/2024	491.271	-0,12%	74,16	73,74	74,1854	73,97
13/05/2024	403.747	0,33%	74,16	73,82	74,42	74,06
10/05/2024	404.951	0,15%	74,16	73,62	74,18	73,82
09/05/2024	616.603	2,16%	72,44	73,17	73,90	73,71
08/05/2024	584.608	0,29%	72,44	71,77	72,35	72,15
07/05/2024	403.311	-0,13%	72,44	71,94	72,525	71,94
06/05/2024	661.990	0,56%	72,44	72,04	72,69	72,03
03/05/2024	441.008	0,32%	71,59	71,105	71,666	71,63
02/05/2024	803.806	-0,39%	72,47	71,32	72,05	71,40
01/05/2024	495.658	-1,09%	72,47	71,53	72,60	71,68
30/04/2024	1.099.344	-2,70%	74,45	72,45	74,3175	72,47
29/04/2024	971.749	-0,11%	74,45	74,17	74,66	74,48
26/04/2024	1.677.047	1,10%	74,60	74,005	74,97	74,56
25/04/2024	885.072	1,39%	72,46	72,25	73,76	73,75
24/04/2024	661.066	-0,32%	72,46	72,26	72,94	72,74
23/04/2024	481.292	0,52%	72,46	72,20	73,16	72,97
22/04/2024	456.014	0,75%	71,91	71,59	72,82	72,59
19/04/2024	904.144	1,72%	71,22	71,10	72,071	72,05
18/04/2024	1.330.223	-1,28%	73,86	70,71	71,97	70,83
17/04/2024	1.097.099	0,00%	73,86	71,095	72,42	71,75
16/04/2024	781.808	-0,58%	73,86	71,22	71,99	71,75
15/04/2024	2.666.243	-0,44%	73,86	72,14	73,07	72,17
12/04/2024	567.055	-0,63%	73,86	72,37	73,74	72,49
11/04/2024	551.971	-0,56%	73,86	72,25	73,93	72,95
10/04/2024	846.620	0,45%	72,82	72,43	73,36	73,36
09/04/2024	468.338	-0,87%	73,72	72,78	73,87	73,03
08/04/2024	674.416	1,10%	73,55	73,43	74,06	73,67
05/04/2024	521.263	0,43%	72,86	72,17	72,91	72,87
04/04/2024	631.007	0,50%	72,86	72,415	72,97	72,56
03/04/2024	669.780	0,70%	71,78	71,54	72,34	72,20
02/04/2024	2.681.975	2,81%	70,78	70,49	71,69	71,70
01/04/2024	637.986	1,32%	68,98	68,68	69,81	69,74
28/03/2024	504.591	0,65%	68,55	68,42	69,02	68,865
27/03/2024	1.251.007	1,14%	68,09	67,99	68,59	68,42
26/03/2024	1.113.834	-0,94%	68,69	67,605	68,69	67,65
25/03/2024	1.010.249	0,66%	68,20	67,40	68,65	68,29
22/03/2024	638.587	-0,27%	68,57	67,85	68,1498	67,84
21/03/2024	2.328.513	-1,69%	68,57	67,93	69,03	68,02
20/03/2024	884.470	1,16%	68,68	68,26	69,31	69,19
19/03/2024	1.367.585	0,44%	67,46	68,42	69,13	68,40
18/03/2024	1.390.036	1,20%	67,46	67,15	68,29	68,10
15/03/2024	759.022	0,06%	67,84	67,76	68,64	68,11
14/03/2024	740.405	0,41%	67,84	67,6691	68,30	68,07
13/03/2024	1.720.418	2,27%	67,31	67,32	68,055	67,7772
12/03/2024	483.561	0,24%	66,09	65,894	66,4125	66,259
11/03/2024	385.478	0,46%	65,73	65,41	66,11	66,095
08/03/2024	432.940	0,21%	66,13	65,585	66,25	65,79
07/03/2024	553.790	0,63%	65,34	65,34	65,85	65,65
06/03/2024	739.058	1,68%	65,34	65,115	65,675	65,24
05/03/2024	893.708	-0,26%	63,96	63,895	64,4662	64,16
04/03/2024	430.639	-0,26%	64,38	64,19	64,865	64,33
01/03/2024	469.746	0,59%	64,38	64,08	64,90	64,4506
29/02/2024	461.606	0,24%	64,38	63,587	64,38	64,07
28/02/2024	582.112	-0,84%	64,72	63,93	64,64	63,9987