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 > >>
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
Ajuda

Pesquisa de títulos

Fale Connosco