TotalEnergies SE Spon ADR (TTE US)
Exportar para Excel
| 1 2 3 4 5 > >> |
| 17-07-2024 |
421.087 |
0,01%
|
67,91
|
68,25
|
69,21
|
68,325
|
| 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
|
Por favor leia o