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 > >>
27/02/2024	442.886	0,37%	64,72	64,45	64,9199	64,54
26/02/2024	621.935	-0,33%	63,75	63,65	64,32	64,30
23/02/2024	551.908	0,58%	64,21	63,89	64,73	64,51
22/02/2024	757.670	0,08%	63,59	63,60	64,4084	64,14
21/02/2024	1.396.636	1,31%	63,59	63,43	64,14	64,09
20/02/2024	740.968	-1,86%	64,56	63,11	63,915	63,25
19/02/2024	1.664.733	0,00%	64,56	64,2735	64,78	64,45
16/02/2024	1.664.733	-0,28%	64,56	64,2735	64,78	64,45
15/02/2024	2.119.731	0,57%	63,64	63,61	64,94	65,00
14/02/2024	3.606.288	0,31%	64,41	64,38	65,035	64,63
13/02/2024	2.772.288	-0,31%	64,41	64,11	65,28	64,43
12/02/2024	2.735.593	0,51%	64,41	64,20	64,82	64,64
09/02/2024	3.025.024	0,19%	63,38	64,09	66,51	64,31
08/02/2024	2.799.475	1,81%	63,38	63,285	64,33	64,19
07/02/2024	5.193.319	-3,08%	62,90	62,65	63,19	63,05
06/02/2024	1.337.850	1,85%	63,52	64,66	65,36	65,05
05/02/2024	784.131	-0,78%	63,52	63,2524	64,2099	63,87
02/02/2024	870.868	-1,65%	64,72	64,3101	64,79	64,37
01/02/2024	1.850.834	0,41%	65,94	65,23	66,22	65,45
31/01/2024	1.546.942	-1,26%	65,94	65,0875	65,99	65,18
30/01/2024	694.437	0,70%	65,09	65,24	66,12	66,01
29/01/2024	1.167.455	-0,03%	65,09	64,81	65,60	65,5185
26/01/2024	1.264.826	0,97%	65,09	64,655	65,69	65,54
25/01/2024	1.228.145	1,04%	62,87	63,74	64,91	64,91
24/01/2024	2.599.657	1,53%	62,87	63,75	64,46	64,24
23/01/2024	1.634.729	0,02%	62,87	62,8317	63,29	63,27
22/01/2024	1.149.021	-0,94%	62,85	62,60	63,33	63,26
19/01/2024	1.104.114	-0,17%	63,78	63,36	63,8726	63,86
18/01/2024	861.748	1,25%	66,25	62,9575	64,01	63,97
17/01/2024	996.874	-2,02%	66,25	62,725	63,34	63,18
16/01/2024	901.193	-2,79%	66,25	64,3036	65,30	64,48
15/01/2024	1.060.859	1,47%	66,25	65,86	66,475	66,33
12/01/2024	1.060.859	1,47%	66,25	65,86	66,475	66,33
11/01/2024	1.386.129	0,54%	65,78	64,87	65,85	65,37
10/01/2024	1.435.090	-0,70%	65,74	64,89	65,785	65,02
09/01/2024	772.541	-1,76%	66,22	65,40	66,3814	65,48
08/01/2024	572.463	-2,30%	66,78	66,35	67,26	66,65
05/01/2024	525.550	0,25%	68,45	68,0808	68,77	68,22
04/01/2024	825.712	0,65%	67,19	67,96	68,905	68,05
03/01/2024	737.777	0,06%	67,19	66,89	67,99	67,61
02/01/2024	727.740	0,22%	67,55	67,48	68,135	67,53
29/12/2023	363.462	0,69%	67,55	67,2128	67,62	67,38
28/12/2023	549.156	-2,09%	68,46	66,95	67,82	66,92
27/12/2023	583.193	0,31%	68,46	68,96	69,62	69,16
26/12/2023	293.477	0,72%	68,46	68,65	69,26	68,95
22/12/2023	521.389	0,09%	68,82	68,40	68,9867	68,46
21/12/2023	453.904	1,79%	67,97	67,71	68,40	68,40
20/12/2023	447.671	-1,03%	67,97	67,23	68,26	67,20
19/12/2023	508.622	0,25%	67,82	67,72	68,03	67,90
18/12/2023	554.743	1,20%	68,27	67,66	68,52	67,73
15/12/2023	1.879.430	-1,20%	66,40	66,73	68,6057	66,93
14/12/2023	561.123	1,01%	66,40	67,16	67,88	67,74
13/12/2023	529.100	1,12%	66,40	66,00	67,09	67,06
12/12/2023	1.128.343	-0,32%	66,18	65,98	66,58	66,32
11/12/2023	448.061	-0,06%	66,57	66,31	66,8395	66,53
08/12/2023	511.668	1,62%	65,95	65,915	66,68	66,57
07/12/2023	740.520	1,03%	65,41	65,14	65,56	65,51
06/12/2023	1.102.808	-0,75%	65,81	64,78	65,9999	64,84
05/12/2023	949.340	-1,34%	66,50	65,58	66,55	65,33
04/12/2023	1.004.070	-1,71%	66,16	66,045	66,63	66,22
01/12/2023	680.060	-1,00%	67,49	67,19	68,04	67,37
30/11/2023	501.132	0,28%	68,51	67,69	68,95	68,05
29/11/2023	633.895	-1,61%	68,08	67,55	68,31	67,86
28/11/2023	559.885	0,39%	69,28	68,97	69,50	68,97
27/11/2023	564.928	-0,12%	69,25	68,53	69,26	68,70
24/11/2023	299.225	0,18%	68,98	68,73	69,35	68,21
23/11/2023	711.977	-1,25%	66,65	66,462	68,17	68,09
22/11/2023	711.948	-1,25%	66,65	66,462	68,17	68,09
21/11/2023	712.259	0,50%	68,35	68,62	69,055	68,95
20/11/2023	704.889	1,78%	68,35	68,20	68,95	68,61
17/11/2023	582.601	1,48%	67,14	67,105	67,68	67,41
16/11/2023	742.366	-1,37%	66,54	65,87	66,60	66,43
15/11/2023	727.299	-0,61%	67,72	67,30	68,07	67,35
14/11/2023	657.417	0,95%	67,51	67,44	68,015	67,77
13/11/2023	551.768	0,83%	66,78	66,6562	67,26	67,13
10/11/2023	1.267.104	2,37%	66,54	65,73	66,64	66,58
09/11/2023	961.699	0,65%	65,65	65,04	65,63	65,07
08/11/2023	805.502	-1,28%	65,65	64,501	65,71	64,65
07/11/2023	731.669	-2,18%	67,54	65,27	67,59	65,49
06/11/2023	699.608	0,75%	67,89	66,87	67,59	66,95
03/11/2023	1.237.162	-3,19%	67,89	66,05	68,83	66,45
02/11/2023	690.635	2,37%	67,18	67,80	68,83	68,64
01/11/2023	900.154	0,68%	67,18	66,85	67,73	67,05
31/10/2023	1.372.503	-0,52%	66,70	66,37	67,28	66,60
30/10/2023	910.677	1,03%	67,24	66,67	67,46	66,95
27/10/2023	2.033.844	1,38%	67,07	66,36	67,78	66,555
26/10/2023	756.770	0,06%	65,62	65,33	66,10	65,65
25/10/2023	723.415	0,63%	65,48	65,235	65,88	65,61
24/10/2023	888.374	-1,23%	66,24	65,20	66,14	65,20
23/10/2023	655.599	0,20%	66,24	65,69	66,51	66,01
20/10/2023	1.780.447	-1,76%	66,57	65,86	67,29	65,88
19/10/2023	692.965	0,03%	66,57	66,38	67,29	67,06
18/10/2023	616.261	0,06%	67,20	66,915	67,27	67,04
17/10/2023	688.993	0,68%	66,69	66,2616	67,185	67,00
16/10/2023	597.092	0,14%	66,69	66,21	66,75	66,55
13/10/2023	593.689	1,53%	66,64	66,155	66,82	66,46
12/10/2023	468.012	-0,40%	65,99	64,97	66,01	65,46
11/10/2023	639.272	0,32%	66,40	65,411	66,50	65,72
10/10/2023	661.240	0,68%	65,33	65,08	65,89	65,51
09/10/2023	826.128	1,69%	64,88	64,375	65,16	65,07