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 > >>
24/07/2024 1.200.270 0,00% 67,79 67,15 67,88 67,19
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
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
Ajuda

Pesquisa de títulos

Fale Connosco