TotalEnergies SE Spon ADR (TTE US)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 > >>
19/05/2023	553.212	0,70%	60,35	60,43	60,97	60,43
18/05/2023	794.963	-0,08%	60,35	59,55	60,39	60,01
17/05/2023	860.739	0,77%	59,94	59,585	60,51	60,06
16/05/2023	412.928	-2,12%	60,20	59,52	60,43	59,60
15/05/2023	471.184	1,03%	60,60	60,3562	61,00	60,89
12/05/2023	509.713	0,47%	60,59	59,96	60,83	60,27
11/05/2023	453.516	-1,54%	59,60	59,29	59,99	59,99
10/05/2023	512.890	-0,26%	61,57	60,38	61,59	60,93
09/05/2023	614.674	-0,60%	60,50	60,37	61,29	61,09
08/05/2023	572.122	-0,74%	62,50	61,42	62,58	61,46
05/05/2023	461.817	2,76%	61,42	61,42	62,31	61,92
04/05/2023	943.795	0,40%	60,44	59,68	60,86	60,26
03/05/2023	1.880.622	-0,89%	59,99	59,88	60,69	60,14
02/05/2023	1.177.708	-3,77%	61,69	60,265	61,695	60,68
01/05/2023	699.856	-1,36%	63,51	62,85	63,82	63,06
28/04/2023	645.645	1,85%	62,68	62,48	63,95	63,93
27/04/2023	1.245.163	-0,96%	62,70	62,4116	63,35	62,77
26/04/2023	759.170	0,21%	63,83	63,09	64,82	63,38
25/04/2023	607.907	-1,76%	63,83	62,955	63,87	63,25
24/04/2023	776.091	1,47%	63,81	63,73	64,51	64,38
21/04/2023	359.292	-0,13%	63,07	62,96	63,48	63,45
20/04/2023	395.220	-0,35%	63,00	62,94	63,55	63,53
19/04/2023	1.916.913	-0,69%	63,28	63,235	63,97	63,75
18/04/2023	2.207.023	-0,22%	63,98	63,81	64,6025	64,19
17/04/2023	674.953	-0,96%	64,75	64,0892	64,845	64,33
14/04/2023	530.965	0,81%	64,87	64,41	65,01	64,95
13/04/2023	696.830	0,58%	64,79	64,29	64,84	64,43
12/04/2023	521.423	0,63%	64,36	63,96	64,62	64,06
11/04/2023	955.516	0,57%	63,69	63,54	64,00	63,66
10/04/2023	514.557	0,80%	62,74	62,54	63,37	63,30
06/04/2023	589.067	0,13%	63,09	62,67	63,24	62,80
05/04/2023	742.744	1,03%	62,71	62,10	62,90	62,72
04/04/2023	1.058.310	-1,68%	62,43	61,705	62,69	62,08
03/04/2023	1.473.211	6,93%	62,49	62,33	63,48	63,14
31/03/2023	522.504	-0,15%	59,00	58,87	59,30	59,05
30/03/2023	671.132	1,69%	59,61	59,00	59,63	59,14
29/03/2023	939.311	0,52%	58,42	58,125	58,52	58,16
28/03/2023	2.353.616	1,15%	57,34	57,22	58,21	57,86
27/03/2023	2.301.670	2,69%	56,31	55,94	57,295	57,20
24/03/2023	687.269	-2,38%	55,56	55,02	56,14	55,70
23/03/2023	1.079.707	-1,89%	58,45	56,85	58,66	57,06
22/03/2023	680.524	-1,19%	58,75	58,19	59,32	58,16
21/03/2023	1.147.035	2,99%	59,35	58,205	59,53	58,86
20/03/2023	796.820	1,82%	56,76	56,70	57,48	57,04
17/03/2023	1.455.785	-1,39%	57,15	55,95	57,23	56,76
16/03/2023	1.662.992	0,37%	55,545	55,04	57,56	57,56
15/03/2023	1.653.578	-4,32%	55,99	55,88	57,31	57,35
14/03/2023	824.919	1,32%	59,83	59,35	60,6326	59,94
13/03/2023	1.740.075	-3,03%	61,49	58,60	60,395	59,16
10/03/2023	663.117	0,10%	61,49	60,76	61,98	61,01
09/03/2023	713.672	-1,65%	61,71	60,89	62,20	60,95
08/03/2023	526.284	-0,69%	62,15	61,68	62,53	61,97
07/03/2023	725.909	-1,69%	63,25	62,00	63,25	62,40
06/03/2023	713.741	1,13%	63,33	63,06	63,73	63,47
03/03/2023	1.195.919	-0,36%	61,86	61,74	62,93	62,3369
02/03/2023	1.432.596	0,60%	62,12	62,03	62,75	62,56
01/03/2023	1.106.350	0,45%	62,20	61,78	62,527	62,19
28/02/2023	1.012.375	-0,83%	62,88	61,66	62,88	61,91
27/02/2023	1.855.800	-0,27%	62,46	62,185	62,96	62,43
24/02/2023	1.297.223	-1,14%	61,63	61,46	62,62	62,60
23/02/2023	775.659	2,48%	62,79	62,53	63,42	63,32
22/02/2023	839.717	-1,45%	62,10	61,525	62,49	61,79
21/02/2023	963.508	0,71%	62,47	62,45	63,13	62,70
20/02/2023	896.577	-2,54%	62,72	62,04	62,84	62,26
17/02/2023	896.577	-2,54%	62,72	62,04	62,84	62,26
16/02/2023	513.856	-1,21%	63,80	63,705	64,36	63,88
15/02/2023	769.868	-0,34%	64,15	63,7049	64,74	64,66
14/02/2023	724.235	1,39%	64,18	63,96	65,01	64,88
13/02/2023	653.091	0,41%	63,82	63,43	64,27	63,99
10/02/2023	737.784	3,19%	63,36	63,08	63,87	63,73
09/02/2023	1.142.502	1,38%	62,24	61,50	62,35	61,76
08/02/2023	1.483.113	-1,39%	61,45	60,46	61,92	60,92
07/02/2023	1.271.684	2,54%	60,83	60,82	61,95	61,78
06/02/2023	915.517	-0,58%	60,58	59,38	60,72	60,25
03/02/2023	873.128	0,58%	60,96	60,3672	61,83	60,60
02/02/2023	1.371.231	-1,33%	60,99	59,665	60,99	60,25
01/02/2023	1.170.592	-1,58%	61,77	60,265	61,94	61,06
31/01/2023	3.375.375	-0,82%	61,86	61,42	62,108	62,04
30/01/2023	964.167	-1,11%	62,90	62,45	63,115	62,55
27/01/2023	642.593	-1,92%	63,83	63,12	64,00	63,25
26/01/2023	1.658.492	1,42%	64,09	63,17	64,57	64,49
25/01/2023	1.380.772	-0,45%	63,18	62,87	63,84	63,59
24/01/2023	803.749	-0,37%	63,93	63,38	64,32	63,88
23/01/2023	698.464	0,50%	64,07	63,91	64,5216	64,12
20/01/2023	809.578	0,35%	63,82	63,39	63,89	63,79
19/01/2023	748.492	0,51%	63,13	62,865	63,78	63,57
18/01/2023	757.986	-1,03%	64,96	63,23	65,05	63,25
17/01/2023	717.121	-1,11%	64,54	63,86	64,97	63,91
16/01/2023	823.555	0,12%	64,70	64,4301	64,86	64,63
13/01/2023	823.555	0,12%	64,70	64,4301	64,86	64,63
12/01/2023	981.188	1,91%	64,10	63,65	64,925	64,55
11/01/2023	662.442	0,30%	63,76	63,14	63,83	63,34
10/01/2023	838.265	1,48%	62,74	62,36	63,215	63,15
09/01/2023	1.094.018	0,65%	62,83	62,00	63,08	62,23
06/01/2023	1.073.633	1,49%	61,80	61,44	62,43	62,02
05/01/2023	613.348	0,05%	60,76	60,66	61,30	61,11
04/01/2023	843.687	-0,59%	61,53	60,75	61,92	61,08
03/01/2023	990.090	-1,03%	62,87	61,42	63,11	61,44
02/01/2023	580.475	-0,13%	62,27	61,73	62,6799	62,08
30/12/2022	580.475	-0,13%	62,27	61,73	62,6799	62,08