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 > >>
06/10/2023	852.534	1,68%	63,55	62,77	64,37	63,99
05/10/2023	575.565	0,18%	63,56	62,28	63,195	62,93
04/10/2023	653.195	-2,42%	63,56	62,50	63,595	62,82
03/10/2023	525.330	-0,37%	64,07	63,75	64,435	64,38
02/10/2023	780.284	-1,73%	67,04	64,31	66,03	64,62
29/09/2023	876.985	-1,62%	67,04	65,505	66,92	65,76
28/09/2023	1.240.001	0,95%	67,04	66,67	67,51	66,84
27/09/2023	946.595	1,25%	65,85	65,595	66,23	66,21
26/09/2023	718.833	-1,21%	65,66	64,91	65,57	65,39
25/09/2023	513.094	0,88%	65,66	65,32	66,20	66,19
22/09/2023	379.904	0,14%	65,90	65,55	66,16	65,61
21/09/2023	513.281	-1,25%	66,55	65,44	66,62	65,52
20/09/2023	702.422	0,03%	66,72	66,28	67,19	66,35
19/09/2023	614.714	1,31%	65,58	66,17	66,79	66,33
18/09/2023	397.445	0,28%	65,58	65,12	65,64	65,47
15/09/2023	739.711	-0,37%	65,67	65,22	66,08	65,29
14/09/2023	614.854	0,56%	66,09	65,97	66,66	66,34
13/09/2023	691.414	0,18%	65,30	65,18	66,03	65,97
12/09/2023	776.576	1,86%	65,30	65,23	65,98	65,85
11/09/2023	655.797	0,48%	64,35	64,67	65,655	64,65
08/09/2023	343.879	0,75%	64,35	64,24	64,82	64,34
07/09/2023	347.244	-0,42%	64,00	63,76	64,31	63,86
06/09/2023	946.186	0,52%	63,85	63,50	64,3489	64,13
05/09/2023	537.977	-0,13%	64,33	63,65	64,43	63,80
04/09/2023	448.281	1,54%	64,19	63,4758	64,37	63,88
01/09/2023	448.281	1,54%	64,19	63,4758	64,37	63,88
31/08/2023	1.122.136	-0,40%	63,18	62,68	63,41	62,91
30/08/2023	1.366.190	-0,08%	62,33	63,16	63,76	63,16
29/08/2023	630.801	0,99%	62,33	62,40	63,21	63,21
28/08/2023	407.164	0,53%	62,33	62,33	62,8822	62,59
25/08/2023	556.190	0,94%	62,33	61,725	62,44	62,26
24/08/2023	572.065	-0,72%	61,66	61,57	62,32	61,68
23/08/2023	826.137	-0,75%	63,08	61,1815	62,18	62,13
22/08/2023	955.970	-0,13%	63,08	62,465	63,15	62,60
21/08/2023	778.921	1,24%	62,89	62,395	63,1661	62,68
18/08/2023	712.632	1,05%	61,74	61,02	62,145	61,91
17/08/2023	567.405	0,48%	61,74	61,1961	62,08	61,27
16/08/2023	483.177	-0,25%	62,27	60,933	61,76	60,98
15/08/2023	478.537	-0,80%	62,27	61,06	61,68	61,13
14/08/2023	555.057	-1,52%	62,27	61,23	61,83	61,62
11/08/2023	883.630	-1,18%	62,27	62,21	62,7763	62,57
10/08/2023	1.122.820	1,25%	63,67	63,1363	64,13	63,32
09/08/2023	883.994	2,78%	62,43	62,33	62,91	62,54
08/08/2023	388.144	-0,26%	59,94	59,53	60,92	60,85
07/08/2023	1.124.225	0,61%	60,56	60,43	61,16	61,01
04/08/2023	725.260	2,29%	60,56	60,47	61,49	60,64
03/08/2023	448.281	1,68%	60,90	58,53	59,5581	59,28
02/08/2023	876.768	-3,40%	60,90	57,97	59,43	58,30
01/08/2023	509.584	-0,82%	60,90	59,76	60,77	60,35
31/07/2023	531.752	1,57%	60,90	60,765	61,2109	60,85
28/07/2023	733.795	1,25%	59,59	59,34	60,25	59,91
27/07/2023	620.179	-0,90%	59,93	59,005	60,05	59,17
26/07/2023	467.503	-1,08%	59,98	59,10	59,88	59,71
25/07/2023	439.425	-0,35%	59,98	59,70	60,45	60,36
24/07/2023	422.990	0,72%	60,57	60,47	60,8703	60,57
21/07/2023	719.062	0,86%	59,96	59,6664	60,19	60,14
20/07/2023	752.162	1,74%	59,55	59,29	59,91	59,63
19/07/2023	565.670	1,30%	57,40	58,265	58,7977	58,61
18/07/2023	796.719	1,47%	57,40	57,30	58,04	57,86
17/07/2023	811.474	-0,47%	58,20	57,01	57,48	57,02
14/07/2023	564.069	-2,78%	58,20	57,19	58,222	57,29
13/07/2023	531.115	0,93%	59,16	58,69	59,305	58,93
12/07/2023	566.225	1,76%	56,51	58,29	58,61	58,39
11/07/2023	502.575	1,76%	56,51	56,85	57,44	57,38
10/07/2023	497.517	0,45%	56,51	56,12	56,85	56,39
07/07/2023	537.855	1,35%	56,80	55,27	56,305	56,14
06/07/2023	1.005.724	-3,33%	56,80	54,95	56,09	55,39
05/07/2023	667.362	-1,45%	56,80	57,07	57,83	57,30
04/07/2023	308.068	0,87%	56,80	57,04	58,68	58,14
03/07/2023	308.068	0,87%	56,80	57,04	58,68	58,14
30/06/2023	842.265	1,02%	56,80	57,1905	57,82	57,64
29/06/2023	1.078.512	0,78%	56,80	56,45	57,07	57,06
28/06/2023	1.167.971	-0,19%	56,56	56,04	56,87	56,62
27/06/2023	1.236.743	-1,32%	57,68	56,48	57,03	56,73
26/06/2023	538.875	1,47%	57,68	57,12	57,811	57,49
23/06/2023	816.515	-1,31%	57,68	56,53	57,21	56,67
22/06/2023	1.053.989	-2,30%	57,68	57,26	57,94	57,42
21/06/2023	1.276.763	2,60%	57,68	57,93	59,09	58,77
20/06/2023	922.326	-1,31%	58,50	56,999	57,72	57,28
19/06/2023	805.014	0,18%	58,50	57,82	58,72	58,04
16/06/2023	805.014	0,18%	58,50	57,82	58,72	58,04
15/06/2023	2.110.102	1,10%	58,36	58,32	58,96	58,73
14/06/2023	1.653.075	0,12%	58,77	57,89	59,01	58,09
13/06/2023	535.667	0,26%	58,50	57,95	58,9703	58,02
12/06/2023	604.251	-2,05%	58,25	57,72	58,47	57,87
09/06/2023	1.381.239	-0,69%	58,96	58,62	59,39	59,08
08/06/2023	2.243.509	0,93%	59,25	58,73	59,54	59,49
07/06/2023	633.312	1,27%	57,41	58,33	59,08	58,94
06/06/2023	1.024.080	-0,22%	57,41	57,34	58,19	58,20
05/06/2023	980.036	-1,47%	59,68	58,46	59,8099	58,33
02/06/2023	862.963	2,80%	59,21	58,99	59,44	59,20
01/06/2023	809.047	2,29%	58,28	56,99	58,26	57,59
31/05/2023	1.355.833	-3,06%	58,28	57,50	58,33	54,00
30/05/2023	1.355.833	-3,06%	58,28	57,50	58,33	57,845
29/05/2023	402.297	0,62%	59,52	59,29	59,86	59,67
26/05/2023	402.297	0,62%	59,52	59,29	59,86	59,67
25/05/2023	555.917	-2,71%	61,20	58,70	59,56	59,30
24/05/2023	844.317	-0,65%	61,20	60,58	61,35	60,95
23/05/2023	706.970	1,47%	60,29	60,71	61,76	61,35
22/05/2023	617.380	0,05%	60,29	60,23	60,73	60,46