TotalEnergies SE Spon ADR (TTE US)
Exportar para Excel
| 1 2 3 4 5 > >> |
| 24-10-2024 |
975.254 |
0,00%
|
64,65
|
64,255
|
64,96
|
64,60
|
| 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
|
| 25-09-2024 |
2.001.188 |
-2,94%
|
68,30
|
66,66
|
68,37
|
66,66
|
| 24-09-2024 |
1.448.591 |
-0,71%
|
69,38
|
68,59
|
69,44
|
68,68
|
| 23-09-2024 |
1.167.348 |
0,12%
|
69,22
|
68,80
|
69,745
|
69,17
|
| 20-09-2024 |
220.169 |
-0,07%
|
69,49
|
68,65
|
69,49
|
69,09
|
| 19-09-2024 |
1.308.518 |
1,62%
|
69,35
|
69,055
|
69,81
|
69,14
|
| 18-09-2024 |
1.347.838 |
-0,41%
|
68,23
|
67,85
|
68,94
|
68,04
|
| 17-09-2024 |
1.651.754 |
0,34%
|
68,30
|
67,92
|
68,62
|
68,32
|
| 16-09-2024 |
1.111.659 |
0,65%
|
67,90
|
67,815
|
68,22
|
68,09
|
| 13-09-2024 |
183.480 |
0,48%
|
67,65
|
67,28
|
67,81
|
67,65
|
| 12-09-2024 |
1.246.182 |
1,46%
|
66,68
|
66,49
|
67,42
|
67,33
|
| 11-09-2024 |
1.618.593 |
0,68%
|
66,40
|
65,68
|
66,70
|
66,36
|
| 10-09-2024 |
1.317.477 |
-2,17%
|
66,74
|
64,8201
|
66,74
|
65,91
|
| 09-09-2024 |
935.405 |
1,61%
|
66,71
|
66,68
|
67,75
|
67,37
|
| 06-09-2024 |
136.803 |
-0,76%
|
66,99
|
65,95
|
67,15
|
66,30
|
| 05-09-2024 |
1.135.134 |
0,50%
|
67,50
|
66,76
|
67,56
|
66,81
|
| 04-09-2024 |
1.255.038 |
-0,60%
|
67,05
|
66,37
|
67,56
|
66,48
|
| 03-09-2024 |
1.178.099 |
-3,07%
|
67,72
|
66,78
|
67,72
|
66,88
|
| 02-09-2024 |
1.112.811 |
0,00%
|
69,23
|
68,51
|
69,36
|
69,00
|
| 30-08-2024 |
1.112.811 |
-0,86%
|
69,23
|
68,51
|
69,36
|
69,00
|
| 29-08-2024 |
754.751 |
0,13%
|
69,41
|
69,13
|
69,7125
|
69,60
|
| 28-08-2024 |
571.232 |
-0,94%
|
69,41
|
69,225
|
69,68
|
69,51
|
| 27-08-2024 |
2.658.188 |
-0,36%
|
70,34
|
69,78
|
70,37
|
70,17
|
| 26-08-2024 |
2.259.175 |
0,99%
|
70,15
|
70,09
|
70,4999
|
70,42
|
| 23-08-2024 |
70.278 |
1,87%
|
68,77
|
68,77
|
69,74
|
69,73
|
| 22-08-2024 |
834.046 |
-0,49%
|
68,60
|
68,32
|
68,70
|
68,45
|
| 21-08-2024 |
910.089 |
0,20%
|
69,03
|
68,73
|
69,27
|
68,79
|
| 20-08-2024 |
920.023 |
-0,55%
|
69,28
|
68,61
|
69,28
|
68,65
|
| 19-08-2024 |
847.388 |
0,55%
|
69,46
|
69,02
|
69,85
|
69,03
|
| 16-08-2024 |
91.099 |
0,41%
|
68,31
|
68,16
|
68,78
|
68,65
|
| 15-08-2024 |
835.197 |
0,63%
|
68,40
|
68,17
|
68,68
|
68,37
|
| 14-08-2024 |
485.148 |
0,47%
|
67,77
|
67,71
|
68,095
|
67,94
|
| 13-08-2024 |
936.816 |
0,24%
|
67,15
|
66,86
|
67,68
|
67,62
|
| 12-08-2024 |
730.944 |
0,48%
|
67,65
|
67,14
|
67,77
|
67,46
|
| 09-08-2024 |
70.242 |
0,57%
|
66,71
|
66,54
|
67,35
|
67,14
|
| 08-08-2024 |
1.133.920 |
0,88%
|
66,30
|
66,22
|
67,00
|
66,76
|
| 07-08-2024 |
878.370 |
1,85%
|
66,12
|
66,05
|
66,78
|
66,18
|
| 06-08-2024 |
1.222.752 |
-0,96%
|
64,09
|
63,99
|
65,48
|
64,98
|
| 05-08-2024 |
1.307.973 |
-1,43%
|
65,12
|
64,66
|
65,79
|
65,61
|
| 02-08-2024 |
191.335 |
-0,55%
|
67,33
|
66,04
|
67,34
|
66,56
|
| 01-08-2024 |
1.116.348 |
-1,25%
|
67,41
|
66,43
|
67,59
|
66,93
|
| 31-07-2024 |
1.120.932 |
0,31%
|
68,08
|
67,53
|
68,26
|
67,78
|
| 30-07-2024 |
1.045.933 |
0,37%
|
66,92
|
66,80
|
67,76
|
67,57
|
| 29-07-2024 |
1.023.360 |
-0,78%
|
67,49
|
66,62
|
67,52
|
67,32
|
| 26-07-2024 |
110.597 |
0,33%
|
67,43
|
67,38
|
68,04
|
67,85
|
| 25-07-2024 |
1.318.965 |
0,55%
|
66,98
|
66,49
|
68,188
|
67,63
|
| 24-07-2024 |
1.012.053 |
0,10%
|
67,54
|
67,21
|
67,9054
|
67,26
|
| 23-07-2024 |
1.200.270 |
-2,03%
|
67,79
|
67,15
|
67,88
|
67,19
|
| 22-07-2024 |
1.174.954 |
0,48%
|
68,61
|
68,44
|
68,98
|
68,58
|
| 19-07-2024 |
143.482 |
-1,50%
|
68,41
|
68,07
|
68,52
|
68,25
|
| 18-07-2024 |
1.327.510 |
1,20%
|
69,68
|
68,95
|
69,83
|
69,29
|
| 17-07-2024 |
1.289.010 |
0,22%
|
68,40
|
68,24
|
69,21
|
68,47
|
| 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
|
Por favor leia o