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 > >>
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
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
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