TotalEnergies SE Spon ADR (TTE US)
Exportar para Excel
1 2 3 4 5 > >> |
14/02/2025 |
1.030.006 |
0,57%
|
61,94
|
61,29
|
62,35
|
61,41
|
13/02/2025 |
1.258.349 |
0,33%
|
60,80
|
60,59
|
61,31
|
61,06
|
12/02/2025 |
1.561.062 |
-0,23%
|
60,68
|
60,36
|
61,29
|
60,86
|
11/02/2025 |
2.255.017 |
1,08%
|
60,85
|
60,56
|
61,15
|
61,00
|
10/02/2025 |
1.329.442 |
-0,71%
|
60,47
|
59,95
|
60,75
|
60,35
|
07/02/2025 |
1.385.031 |
-0,23%
|
61,09
|
60,63
|
61,257
|
60,78
|
06/02/2025 |
1.555.711 |
0,99%
|
61,29
|
60,57
|
61,325
|
60,92
|
05/02/2025 |
1.860.719 |
1,91%
|
60,36
|
60,105
|
60,68
|
60,32
|
04/02/2025 |
1.712.753 |
2,83%
|
57,76
|
57,76
|
59,40
|
59,19
|
03/02/2025 |
1.346.948 |
-0,81%
|
57,28
|
57,02
|
57,915
|
57,56
|
31/01/2025 |
1.430.892 |
-1,19%
|
58,77
|
57,77
|
58,83
|
58,03
|
30/01/2025 |
1.052.108 |
0,95%
|
58,45
|
58,18
|
58,94
|
58,73
|
29/01/2025 |
1.050.129 |
0,09%
|
57,69
|
57,66
|
58,31
|
58,18
|
28/01/2025 |
1.288.850 |
-1,34%
|
58,55
|
57,95
|
58,82
|
58,13
|
27/01/2025 |
1.608.959 |
0,32%
|
58,76
|
58,46
|
59,07
|
58,92
|
24/01/2025 |
1.170.508 |
-0,03%
|
58,99
|
58,4617
|
59,06
|
58,73
|
23/01/2025 |
1.871.089 |
1,10%
|
58,87
|
58,25
|
59,02
|
58,75
|
22/01/2025 |
1.263.922 |
-1,69%
|
58,78
|
58,08
|
58,79
|
58,11
|
21/01/2025 |
2.480.557 |
-0,64%
|
59,01
|
58,735
|
59,46
|
59,11
|
20/01/2025 |
2.748.216 |
0,00%
|
59,23
|
58,97
|
59,635
|
59,49
|
17/01/2025 |
2.748.216 |
0,81%
|
59,23
|
58,97
|
59,635
|
59,49
|
16/01/2025 |
6.079.027 |
2,31%
|
58,83
|
58,65
|
59,81
|
59,01
|
15/01/2025 |
1.355.546 |
0,21%
|
57,60
|
57,39
|
57,94
|
57,68
|
14/01/2025 |
1.564.947 |
1,32%
|
56,95
|
56,83
|
57,63
|
57,56
|
13/01/2025 |
2.526.697 |
0,23%
|
56,78
|
56,6903
|
57,16
|
56,81
|
10/01/2025 |
2.138.854 |
-0,19%
|
57,69
|
56,34
|
57,8894
|
56,68
|
09/01/2025 |
1.082.359 |
0,00%
|
56,30
|
56,19
|
56,87
|
56,79
|
08/01/2025 |
1.734.112 |
-0,39%
|
56,30
|
56,17
|
56,87
|
56,79
|
07/01/2025 |
2.261.439 |
0,87%
|
57,04
|
56,79
|
57,29
|
57,01
|
06/01/2025 |
2.138.853 |
1,87%
|
56,25
|
56,17
|
56,94
|
56,52
|
03/01/2025 |
1.372.414 |
0,73%
|
55,91
|
55,43
|
55,92
|
55,48
|
02/01/2025 |
1.665.399 |
1,06%
|
55,02
|
54,87
|
55,32
|
55,08
|
31/12/2024 |
1.230.391 |
0,04%
|
54,25
|
54,0801
|
54,87
|
54,50
|
30/12/2024 |
1.639.477 |
-0,07%
|
54,73
|
54,30
|
54,79
|
54,48
|
27/12/2024 |
1.394.622 |
0,26%
|
54,52
|
54,41
|
55,03
|
54,52
|
26/12/2024 |
1.268.160 |
0,11%
|
54,65
|
54,38
|
55,06
|
54,38
|
24/12/2024 |
749.757 |
0,11%
|
54,25
|
53,845
|
54,46
|
54,32
|
23/12/2024 |
2.236.839 |
0,20%
|
53,86
|
53,6901
|
54,3153
|
54,26
|
20/12/2024 |
2.295.771 |
0,91%
|
53,40
|
53,29
|
54,45
|
54,15
|
19/12/2024 |
2.716.220 |
-0,04%
|
54,19
|
53,64
|
54,26
|
53,66
|
18/12/2024 |
2.197.051 |
-1,05%
|
54,48
|
53,56
|
54,8226
|
53,68
|
17/12/2024 |
3.126.174 |
0,13%
|
54,03
|
53,92
|
54,58
|
54,25
|
16/12/2024 |
3.073.364 |
-3,15%
|
54,93
|
54,12
|
55,14
|
54,18
|
13/12/2024 |
1.514.594 |
-0,05%
|
56,27
|
55,71
|
56,27
|
55,94
|
12/12/2024 |
2.338.674 |
-1,25%
|
56,24
|
55,88
|
56,59
|
55,97
|
11/12/2024 |
2.776.971 |
-0,14%
|
56,69
|
55,92
|
56,84
|
56,68
|
10/12/2024 |
1.862.263 |
-1,48%
|
57,63
|
56,75
|
57,68
|
56,76
|
09/12/2024 |
2.206.320 |
1,23%
|
57,87
|
57,61
|
58,558
|
57,61
|
06/12/2024 |
2.033.109 |
-0,94%
|
57,76
|
56,75
|
57,77
|
56,91
|
05/12/2024 |
2.095.810 |
1,32%
|
57,46
|
57,06
|
57,685
|
57,45
|
04/12/2024 |
2.612.824 |
-0,65%
|
57,07
|
56,34
|
57,10
|
56,70
|
03/12/2024 |
2.055.041 |
1,04%
|
57,28
|
56,7202
|
57,34
|
57,07
|
02/12/2024 |
2.805.593 |
-2,60%
|
57,28
|
56,20
|
57,3485
|
56,48
|
29/11/2024 |
1.322.162 |
1,45%
|
57,62
|
57,51
|
58,06
|
57,99
|
28/11/2024 |
1.534.633 |
0,58%
|
57,49
|
56,69
|
57,49
|
57,16
|
27/11/2024 |
2.333.776 |
-0,66%
|
56,76
|
56,69
|
57,45
|
57,16
|
26/11/2024 |
2.075.903 |
-1,24%
|
58,37
|
57,20
|
58,37
|
57,54
|
25/11/2024 |
2.440.951 |
-2,35%
|
59,66
|
58,24
|
59,7558
|
58,26
|
22/11/2024 |
2.416.330 |
-0,62%
|
59,20
|
59,13
|
59,80
|
59,66
|
21/11/2024 |
2.649.638 |
-0,81%
|
60,25
|
59,63
|
60,43
|
60,03
|
20/11/2024 |
1.364.867 |
-0,31%
|
60,57
|
60,23
|
60,75
|
60,52
|
19/11/2024 |
1.037.929 |
-1,04%
|
60,50
|
60,39
|
61,03
|
60,71
|
18/11/2024 |
1.896.469 |
0,82%
|
61,24
|
61,22
|
61,76
|
61,35
|
15/11/2024 |
2.138.451 |
0,63%
|
60,72
|
60,63
|
61,25
|
60,85
|
14/11/2024 |
3.404.331 |
1,00%
|
60,39
|
60,14
|
60,67
|
60,47
|
13/11/2024 |
4.562.373 |
0,50%
|
59,00
|
58,46
|
60,66
|
59,87
|
12/11/2024 |
3.614.146 |
-2,47%
|
60,03
|
58,81
|
60,09
|
59,57
|
11/11/2024 |
1.587.446 |
-0,24%
|
60,85
|
60,73
|
61,17
|
61,08
|
08/11/2024 |
1.552.585 |
-2,42%
|
61,60
|
60,64
|
61,60
|
61,23
|
07/11/2024 |
1.376.323 |
1,57%
|
62,70
|
62,23
|
62,93
|
62,75
|
06/11/2024 |
2.300.779 |
-2,57%
|
61,26
|
61,01
|
62,4465
|
61,78
|
05/11/2024 |
1.132.254 |
0,67%
|
63,30
|
63,06
|
63,64
|
63,41
|
04/11/2024 |
1.492.975 |
0,83%
|
63,29
|
62,85
|
63,60
|
62,99
|
01/11/2024 |
1.196.065 |
-0,14%
|
63,34
|
62,29
|
63,40
|
62,47
|
31/10/2024 |
2.215.520 |
-1,59%
|
62,72
|
61,953
|
62,96
|
62,56
|
30/10/2024 |
4.198.120 |
-0,72%
|
63,90
|
63,57
|
64,50
|
63,57
|
29/10/2024 |
1.659.990 |
-1,04%
|
64,66
|
63,96
|
64,81
|
64,03
|
28/10/2024 |
1.326.187 |
-0,49%
|
63,97
|
63,86
|
64,79
|
64,70
|
25/10/2024 |
1.375.771 |
0,20%
|
65,21
|
64,82
|
65,38
|
65,02
|
24/10/2024 |
563.222 |
0,45%
|
65,14
|
64,56
|
65,27
|
64,89
|
23/10/2024 |
975.254 |
-0,37%
|
64,65
|
64,255
|
64,96
|
64,60
|
22/10/2024 |
625.791 |
-0,11%
|
64,81
|
64,73
|
65,21
|
64,84
|
21/10/2024 |
927.692 |
0,00%
|
65,23
|
64,79
|
65,42
|
64,91
|
18/10/2024 |
1.026.513 |
-0,14%
|
65,05
|
64,62
|
65,065
|
64,91
|
17/10/2024 |
1.073.091 |
0,85%
|
65,06
|
64,55
|
65,21
|
65,00
|
16/10/2024 |
1.632.123 |
-0,43%
|
65,19
|
64,37
|
65,30
|
64,45
|
15/10/2024 |
2.261.774 |
-4,96%
|
65,08
|
64,575
|
65,22
|
64,73
|
14/10/2024 |
887.073 |
-0,25%
|
68,18
|
67,92
|
68,46
|
68,11
|
11/10/2024 |
1.793.588 |
-0,26%
|
68,19
|
68,055
|
68,58
|
68,28
|
10/10/2024 |
735.999 |
0,62%
|
68,36
|
68,04
|
68,48
|
68,46
|
09/10/2024 |
737.432 |
-0,25%
|
67,51
|
67,41
|
68,13
|
68,04
|
08/10/2024 |
1.113.402 |
-1,77%
|
68,80
|
67,88
|
68,80
|
68,21
|
07/10/2024 |
1.302.349 |
1,22%
|
69,11
|
69,05
|
69,79
|
69,44
|
04/10/2024 |
1.968.824 |
1,06%
|
68,86
|
68,45
|
69,135
|
68,60
|
03/10/2024 |
2.072.521 |
0,89%
|
67,39
|
67,315
|
68,0175
|
67,88
|
02/10/2024 |
2.726.102 |
2,44%
|
67,43
|
66,49
|
67,53
|
67,28
|
01/10/2024 |
2.422.917 |
1,64%
|
64,86
|
64,78
|
65,98
|
65,68
|
30/09/2024 |
2.824.789 |
-2,31%
|
65,19
|
64,43
|
65,44
|
64,62
|
27/09/2024 |
1.373.898 |
0,73%
|
66,00
|
65,57
|
66,37
|
66,15
|
26/09/2024 |
2.513.664 |
-1,49%
|
65,23
|
65,12
|
66,42
|
65,67
|