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 >
29-12-2022	871.125	0,63%	62,49	61,92	62,7488	62,16
28-12-2022	589.747	-1,40%	63,96	62,35	64,01	62,49
27-12-2022	559.146	0,27%	63,46	62,95	63,81	63,38
23-12-2022	283.299	1,14%	62,55	62,53	63,145	62,87
22-12-2022	642.000	-1,54%	63,01	61,52	63,15	62,16
21-12-2022	850.526	3,83%	62,53	61,98	63,15	63,13
20-12-2022	629.837	1,42%	60,55	60,40	61,1762	60,80
19-12-2022	692.981	0,59%	60,38	59,69	60,50	59,95
16-12-2022	663.130	-1,26%	59,11	58,82	59,64	59,60
15-12-2022	497.840	-0,51%	60,92	59,78	61,10	60,36
14-12-2022	620.040	-1,61%	61,72	60,59	61,84	60,67
13-12-2022	716.876	3,18%	61,96	61,371	62,25	61,66
12-12-2022	600.133	1,58%	59,14	59,11	59,945	59,76
09-12-2022	788.199	-1,56%	58,97	58,69	59,5861	58,83
08-12-2022	1.014.472	0,86%	60,44	59,57	60,55	59,76
07-12-2022	956.259	-1,45%	59,78	59,05	60,15	59,25
06-12-2022	5.870.390	0,59%	60,56	59,71	60,95	60,12
05-12-2022	3.707.434	-1,48%	60,71	59,55	61,632	59,77
02-12-2022	2.574.689	-0,09%	60,71	60,301	61,01	60,61
01-12-2022	3.260.373	-1,15%	60,75	61,60	62,70	61,70
30-11-2022	4.042.477	2,35%	60,75	61,62	62,72	62,42
29-11-2022	3.015.868	2,33%	60,75	60,75	61,45	60,99
28-11-2022	1.840.798	-1,78%	59,55	59,3627	60,35	59,53
25-11-2022	1.279.960	0,83%	59,55	60,44	60,9458	60,76
24-11-2022	2.511.731	0,32%	59,55	59,38	60,31	60,26
23-11-2022	2.511.731	0,32%	59,55	59,38	60,31	60,26
22-11-2022	3.565.783	3,59%	59,35	59,0795	60,25	60,07
21-11-2022	5.058.994	-3,22%	58,75	56,84	58,31	57,66
18-11-2022	3.679.973	-0,92%	58,75	58,79	59,89	59,58
17-11-2022	3.629.203	0,57%	58,75	59,09	60,15	60,13
16-11-2022	5.311.379	0,74%	58,75	59,71	60,78	60,09
15-11-2022	5.102.707	2,75%	58,75	59,16	60,20	59,645
14-11-2022	1.078.662	-1,44%	58,75	58,06	59,10	58,05
11-11-2022	946.251	2,99%	59,03	58,55	59,20	58,87
10-11-2022	1.414.011	1,46%	56,96	56,72	57,9387	57,16
09-11-2022	744.252	-1,29%	56,96	56,25	57,30	56,3032
08-11-2022	1.047.891	-0,85%	55,00	57,14	57,93	57,34
07-11-2022	714.478	0,98%	55,00	57,77	58,3751	57,85
04-11-2022	882.635	3,31%	55,00	56,80	57,86	57,46
03-11-2022	2.170.861	1,59%	55,00	54,86	56,00	55,62
02-11-2022	1.385.909	-1,90%	56,00	54,62	56,03	54,79
01-11-2022	802.020	20,25%	52,89	55,4501	56,08	55,85
31-10-2022	884.134	0,44%	52,89	54,10	55,18	54,77
28-10-2022	1.113.338	1,57%	52,89	54,21	55,45	54,85
27-10-2022	1.910.954	0,91%	52,89	54,1125	54,79	54,25
26-10-2022	1.102.914	1,88%	52,89	52,87	53,96	53,76
25-10-2022	1.635.316	0,15%	52,98	52,77	53,22	52,77
24-10-2022	1.206.044	0,84%	52,29	52,37	53,29	52,69
21-10-2022	1.255.076	0,66%	52,29	51,04	52,30	52,19
20-10-2022	1.433.312	-0,50%	52,29	51,47	52,6094	51,80
19-10-2022	938.369	0,79%	51,57	51,37	52,20	52,06
18-10-2022	2.133.398	-0,19%	51,56	51,01	52,235	51,50
17-10-2022	2.038.889	1,18%	51,56	51,60	52,19	51,60
14-10-2022	3.221.138	1,13%	48,95	50,23	51,38	51,00
13-10-2022	955.916	4,56%	48,95	48,62	50,63	50,43
12-10-2022	891.419	-2,15%	48,95	47,8416	48,69	48,32
11-10-2022	1.524.266	-1,41%	48,95	48,64	49,45	48,80
10-10-2022	827.398	-2,71%	50,30	49,50	50,50	49,50
07-10-2022	1.482.537	1,76%	51,07	50,56	51,61	51,50
06-10-2022	1.557.817	-1,45%	50,31	50,02	50,88	50,765
05-10-2022	1.109.350	-0,25%	51,00	50,4775	51,71	51,27
04-10-2022	1.150.552	5,24%	49,23	49,23	51,40	51,40
03-10-2022	1.043.185	5,92%	48,58	46,00	49,41	49,23
30-09-2022	1.323.717	-0,41%	45,63	46,4887	47,39	46,52
29-09-2022	1.533.222	1,08%	45,63	45,3701	46,82	46,74
28-09-2022	2.164.826	2,30%	46,02	44,61	46,48	46,22
27-09-2022	1.607.099	1,38%	46,02	45,37	46,5569	45,51
26-09-2022	1.536.716	-0,29%	45,99	44,68	45,8125	44,86
23-09-2022	1.529.416	-6,30%	45,99	44,69	46,0451	44,94
22-09-2022	1.040.888	0,17%	49,64	47,92	48,87	47,97
21-09-2022	1.731.313	-0,87%	49,64	47,85	48,98	47,80
20-09-2022	1.223.298	-1,88%	49,64	47,75	48,60	48,05
19-09-2022	1.029.912	-2,49%	49,64	47,71	49,195	48,94
16-09-2022	1.010.315	0,24%	49,64	49,27	50,20	50,16
15-09-2022	1.125.709	-2,00%	50,23	49,675	50,36	50,06
14-09-2022	1.667.898	2,98%	50,77	50,62	51,83	51,21
13-09-2022	1.386.415	-2,32%	50,02	49,5425	50,53	49,71
12-09-2022	1.676.681	0,57%	51,21	50,82	51,53	50,92
09-09-2022	1.573.264	2,61%	49,12	50,02	50,73	50,68
08-09-2022	2.019.573	-0,34%	49,12	48,69	49,47	49,39
07-09-2022	2.536.228	-1,91%	49,59	49,02	49,96	49,81
06-09-2022	2.852.149	1,86%	51,93	50,70	52,04	50,75
05-09-2022	2.533.551	1,86%	53,39	50,79	52,035	50,84
02-09-2022	2.533.551	1,86%	53,39	50,79	52,035	50,84
01-09-2022	1.350.019	-1,23%	53,39	49,57	50,1993	49,89
31-08-2022	1.933.345	-3,05%	53,39	50,36	51,51	50,51
30-08-2022	3.416.826	-4,14%	53,39	52,09	53,4581	52,07
29-08-2022	3.115.752	1,74%	53,97	53,949	54,86	54,44
26-08-2022	2.102.433	-0,39%	54,54	53,68	54,98	53,75
25-08-2022	1.855.770	0,50%	54,41	53,8125	54,57	53,98
24-08-2022	1.802.789	-1,79%	53,55	53,201	53,915	53,74
23-08-2022	2.466.111	3,34%	53,79	53,73	54,81	54,73
22-08-2022	679.016	-0,02%	52,85	52,24	53,0125	53,01
19-08-2022	938.670	-1,19%	51,88	52,79	53,43	53,02
18-08-2022	605.012	1,88%	51,88	53,18	53,80	53,65
17-08-2022	554.117	-0,06%	51,88	51,75	52,8765	52,62
16-08-2022	542.979	1,51%	52,54	52,26	52,819	52,62
15-08-2022	1.004.344	-3,93%	53,36	51,02	52,07	51,86
12-08-2022	601.688	0,43%	53,36	53,04	54,01	54,02
11-08-2022	758.479	2,54%	52,63	53,52	54,135	53,73