Total Energies SE (TTE)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 1 2 3 4 5 > >>
25/07/2023	2.798.807	-0,82%	55,00	54,12	55,22	54,34
24/07/2023	3.507.786	1,48%	53,95	53,71	54,94	54,79
21/07/2023	3.640.287	1,30%	53,89	53,57	54,08	53,99
20/07/2023	3.966.156	1,87%	52,45	52,42	53,60	53,30
19/07/2023	3.482.010	1,47%	51,55	51,28	52,54	52,32
18/07/2023	3.194.379	1,18%	50,60	50,55	51,69	51,56
17/07/2023	3.420.502	-0,62%	51,05	50,91	51,91	50,96
14/07/2023	4.619.487	-2,58%	52,04	51,14	52,62	51,28
13/07/2023	4.720.779	0,13%	52,66	52,56	53,21	52,64
12/07/2023	4.116.589	1,12%	52,21	52,13	52,83	52,57
11/07/2023	2.993.897	1,48%	51,20	51,15	52,06	51,99
10/07/2023	2.929.335	0,25%	51,04	51,00	51,87	51,23
07/07/2023	3.854.940	1,03%	50,93	50,57	51,38	51,10
06/07/2023	6.645.342	-4,02%	52,41	50,58	52,42	50,58
05/07/2023	4.168.681	-1,73%	53,49	52,64	53,72	52,70
04/07/2023	2.222.930	0,24%	53,60	53,51	54,01	53,63
03/07/2023	3.778.611	1,81%	52,95	52,86	54,01	53,50
30/06/2023	5.980.961	1,19%	52,77	52,46	53,19	52,55
29/06/2023	2.850.371	-0,17%	52,04	51,91	52,48	51,93
28/06/2023	3.652.335	0,04%	51,91	51,28	52,45	52,02
27/06/2023	3.869.258	-1,08%	53,22	51,57	53,24	52,00
26/06/2023	3.915.562	1,00%	52,59	51,30	52,96	52,57
23/06/2023	4.056.035	-0,88%	52,37	51,92	52,89	52,05
22/06/2023	4.549.703	-2,49%	53,32	52,41	53,47	52,51
21/06/2023	5.015.479	2,73%	52,76	52,71	53,90	53,85
20/06/2023	4.843.986	-1,21%	53,75	52,93	53,77	53,16
19/06/2023	3.198.357	0,02%	53,67	53,64	54,48	53,81
16/06/2023	14.221.553	0,09%	53,92	53,69	54,38	53,80
15/06/2023	4.712.235	-0,30%	53,88	53,42	54,12	53,75
14/06/2023	5.283.995	-0,46%	53,86	53,71	54,93	53,91
13/06/2023	4.599.884	0,39%	53,90	53,72	54,72	54,16
12/06/2023	4.603.542	-1,82%	54,82	53,81	54,82	53,95
09/06/2023	3.414.257	-0,15%	55,10	54,46	55,26	54,95
08/06/2023	2.721.136	0,44%	55,63	54,85	55,72	55,03
07/06/2023	3.877.214	0,83%	54,40	53,81	55,01	54,79
06/06/2023	4.122.580	-0,93%	54,31	53,67	54,70	54,34
05/06/2023	3.599.391	-0,60%	55,94	54,70	56,06	54,85
02/06/2023	4.788.534	2,58%	54,10	54,05	55,34	55,18
01/06/2023	3.734.990	1,34%	53,01	52,86	54,08	53,79
31/05/2023	1.627.821	-1,97%	53,51	52,72	54,00	53,08
30/05/2023	5.005.853	-3,43%	55,72	53,82	55,73	53,82
29/05/2023	1.854.258	-0,05%	56,15	55,66	56,34	55,73
26/05/2023	3.582.070	1,38%	55,60	54,75	55,81	55,76
25/05/2023	4.285.361	-3,27%	56,73	54,97	56,77	55,00
24/05/2023	4.733.500	-0,28%	57,00	56,22	57,37	56,86
23/05/2023	4.171.976	1,97%	56,03	55,68	57,20	57,02
22/05/2023	2.776.246	-0,36%	55,68	55,56	56,17	55,92
19/05/2023	4.284.593	0,77%	55,92	55,90	56,56	56,12
18/05/2023	3.570.231	0,91%	55,61	55,57	56,22	55,69
17/05/2023	3.626.153	0,09%	54,86	54,72	55,50	55,19
16/05/2023	3.480.926	-1,32%	55,70	55,04	55,95	55,14
15/05/2023	3.081.718	0,22%	55,62	55,37	56,04	55,88
12/05/2023	5.045.585	1,62%	54,80	54,73	55,92	55,76
11/05/2023	3.480.678	-1,30%	55,59	54,39	56,10	54,87
10/05/2023	4.400.114	0,25%	55,64	55,27	56,36	55,59
09/05/2023	4.808.038	-1,34%	55,83	55,17	56,09	55,45
08/05/2023	2.789.782	0,13%	56,28	55,98	56,86	56,20
05/05/2023	5.654.428	2,69%	55,15	54,97	56,32	56,13
04/05/2023	5.671.079	0,06%	54,94	54,17	55,74	54,66
03/05/2023	5.737.923	-0,67%	55,30	54,28	55,83	54,63
02/05/2023	6.736.518	-5,07%	57,58	55,00	57,93	55,00
01/05/2023	5.601.590	1,88%	57,14	55,90	58,06	57,94
28/04/2023	5.601.590	1,88%	57,14	55,90	58,06	57,94
27/04/2023	4.578.032	-2,62%	57,37	56,76	58,27	56,87
26/04/2023	5.519.770	1,30%	57,85	57,65	58,60	58,40
25/04/2023	3.437.018	-0,96%	58,31	57,34	58,32	57,65
24/04/2023	2.989.471	0,88%	57,42	57,10	58,33	58,21
21/04/2023	4.733.765	0,21%	57,67	57,22	58,06	57,70
20/04/2023	3.803.974	-0,84%	57,97	57,37	58,14	57,58
19/04/2023	3.813.440	-0,99%	58,43	57,61	58,55	58,07
18/04/2023	3.879.152	-0,14%	58,80	58,06	58,96	58,65
17/04/2023	4.233.906	0,02%	59,00	58,73	59,56	58,73
14/04/2023	3.749.179	0,84%	58,20	57,96	59,00	58,72
13/04/2023	4.042.541	-0,39%	58,33	58,13	58,84	58,23
12/04/2023	4.181.958	0,02%	58,49	58,26	59,15	58,46
11/04/2023	5.937.113	1,65%	58,45	57,82	58,66	58,45
10/04/2023	4.724.688	0,63%	57,39	57,32	58,31	57,50
06/04/2023	4.724.688	0,63%	57,39	57,32	58,31	57,50
05/04/2023	4.394.531	0,72%	56,85	56,72	57,65	57,14
04/04/2023	4.951.522	-1,44%	57,67	56,73	57,96	56,73
03/04/2023	6.909.528	5,89%	56,73	56,37	57,77	57,56
31/03/2023	4.107.237	-0,09%	54,30	53,91	54,59	54,36
30/03/2023	4.041.982	1,06%	53,68	53,57	54,76	54,41
29/03/2023	3.823.711	0,62%	53,98	53,24	54,00	53,84
28/03/2023	4.556.532	2,65%	53,24	52,87	53,76	53,51
27/03/2023	5.149.680	0,62%	52,52	51,35	52,80	52,13
24/03/2023	7.869.472	-3,03%	53,10	50,85	53,19	51,81
23/03/2023	4.673.803	-1,84%	54,10	53,40	54,27	53,43
22/03/2023	4.699.698	-0,17%	54,64	54,19	54,86	54,43
21/03/2023	6.002.122	2,51%	54,86	54,63	55,92	55,21
20/03/2023	6.375.094	1,36%	52,08	51,79	54,27	53,86
17/03/2023	17.071.713	-0,32%	54,05	52,63	55,06	53,14
16/03/2023	10.421.882	0,08%	54,28	51,92	54,63	53,31
15/03/2023	12.938.098	-5,63%	56,06	52,91	56,11	53,27
14/03/2023	6.586.419	2,38%	55,05	54,27	56,56	56,45
13/03/2023	8.949.682	-5,00%	57,86	54,76	57,86	55,14
10/03/2023	4.766.081	-0,75%	57,49	57,10	58,11	58,04
09/03/2023	3.364.708	-0,71%	58,88	58,04	58,88	58,48
08/03/2023	3.066.612	-0,17%	59,00	58,79	59,31	58,90
07/03/2023	3.232.677	-0,51%	59,60	58,89	59,72	59,00