Total Energies SE (TTE)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 >
14/10/2022	6.719.974	1,75%	51,88	51,62	52,93	52,20
13/10/2022	5.753.679	3,11%	49,775	49,755	51,64	51,30
12/10/2022	4.757.162	-1,36%	50,66	49,30	50,84	49,755
11/10/2022	4.326.044	-2,06%	50,75	49,895	50,94	50,44
10/10/2022	4.187.958	-2,09%	51,94	51,20	52,68	51,50
07/10/2022	6.182.146	2,59%	51,66	51,58	52,80	52,60
06/10/2022	4.458.233	-1,16%	51,75	50,83	52,19	51,27
05/10/2022	5.850.376	1,09%	51,22	50,44	52,06	51,87
04/10/2022	6.660.326	3,12%	50,54	50,26	51,62	51,31
03/10/2022	5.525.970	3,08%	47,965	47,60	50,03	49,76
30/09/2022	6.218.163	2,05%	47,815	47,705	48,72	48,275
29/09/2022	6.386.339	0,31%	47,375	46,36	47,525	47,305
28/09/2022	7.467.853	-1,43%	47,055	46,31	47,985	47,16
27/09/2022	6.175.010	1,74%	47,17	47,005	48,425	47,845
26/09/2022	6.841.654	1,11%	46,17	46,11	47,46	47,025
23/09/2022	7.712.933	-4,92%	48,645	46,205	48,785	46,51
22/09/2022	5.748.687	-0,02%	48,665	48,325	49,58	48,915
21/09/2022	6.458.138	1,55%	48,69	48,635	49,63	48,925
20/09/2022	5.664.684	-0,87%	49,82	48,75	50,05	48,87
19/09/2022	5.198.075	-0,95%	49,99	48,335	49,99	49,30
16/09/2022	11.658.305	-0,51%	49,955	49,48	50,51	49,775
15/09/2022	7.419.261	-2,40%	51,07	49,865	51,51	50,03
14/09/2022	7.432.928	2,48%	49,585	49,585	51,90	51,26
13/09/2022	5.381.636	-1,15%	50,45	49,60	50,71	50,02
12/09/2022	5.252.651	1,54%	50,51	50,05	50,86	50,60
09/09/2022	5.006.117	1,29%	49,505	49,505	50,46	49,835
08/09/2022	7.900.781	-1,20%	49,745	48,98	50,63	49,20
07/09/2022	7.397.732	-3,70%	51,00	49,46	51,27	49,795
06/09/2022	5.889.428	-2,76%	53,15	51,57	53,37	51,71
05/09/2022	6.275.171	3,14%	51,40	51,18	53,73	53,18
02/09/2022	5.595.554	2,69%	50,30	50,19	52,04	51,56
01/09/2022	5.489.709	-0,95%	50,67	49,83	50,78	50,21
31/08/2022	8.940.042	-3,32%	52,15	50,07	52,26	50,69
30/08/2022	5.932.492	-3,62%	54,66	52,36	54,82	52,43
29/08/2022	4.260.541	0,82%	54,01	53,09	54,68	54,40
26/08/2022	5.137.140	-0,15%	54,09	53,75	54,64	53,96
25/08/2022	4.435.613	0,75%	54,32	54,04	54,77	54,04
24/08/2022	4.979.158	-2,05%	54,78	53,64	54,80	53,64
23/08/2022	7.449.542	3,24%	52,81	52,81	54,84	54,76
22/08/2022	5.433.708	0,66%	52,08	51,85	53,27	53,04
19/08/2022	5.364.002	-0,21%	52,65	52,40	53,40	52,69
18/08/2022	5.238.130	2,45%	51,63	51,56	52,89	52,80
17/08/2022	4.312.278	0,08%	51,78	50,91	51,97	51,54
16/08/2022	4.945.532	1,56%	50,93	50,84	51,99	51,50
15/08/2022	4.366.322	-2,35%	52,40	49,97	52,41	50,71
12/08/2022	4.923.926	-0,14%	52,52	51,67	52,97	51,93
11/08/2022	5.853.954	2,89%	51,18	51,05	52,00	52,00
10/08/2022	4.828.451	-0,61%	50,63	50,07	51,28	50,54
09/08/2022	5.807.127	2,07%	49,715	49,565	51,23	50,85
08/08/2022	4.433.097	1,90%	49,345	48,52	50,21	49,82
05/08/2022	5.624.000	0,51%	48,30	47,63	49,095	48,89
04/08/2022	5.443.280	-0,01%	48,145	48,00	49,545	48,64
03/08/2022	5.484.815	0,84%	48,285	47,86	49,73	48,645
02/08/2022	5.363.885	-1,45%	49,00	48,24	49,285	48,24
01/08/2022	4.625.194	-1,63%	49,63	48,95	50,24	48,95
29/07/2022	7.249.813	3,47%	48,17	47,93	49,965	49,76
28/07/2022	6.536.246	-3,33%	49,395	47,835	49,56	48,09
27/07/2022	3.628.557	1,11%	49,30	49,05	49,98	49,745
26/07/2022	3.976.500	0,20%	49,395	49,185	49,825	49,20
25/07/2022	4.106.096	1,15%	48,55	47,85	49,12	49,10
22/07/2022	4.695.108	1,37%	47,82	47,60	48,635	48,54
21/07/2022	5.268.507	-2,67%	49,325	47,355	49,355	47,885
20/07/2022	3.485.514	0,20%	49,805	48,82	49,85	49,20
19/07/2022	4.245.126	0,94%	48,48	48,165	49,34	49,10
18/07/2022	3.862.460	2,34%	48,20	48,05	49,34	48,645
15/07/2022	5.618.585	3,14%	46,51	46,15	47,83	47,535
14/07/2022	6.375.847	-4,66%	48,47	45,81	48,555	46,09
13/07/2022	4.912.501	0,17%	48,03	47,40	48,72	48,345
12/07/2022	5.045.734	-1,34%	49,115	47,85	49,34	48,265
11/07/2022	3.400.071	-0,71%	48,87	48,29	49,40	48,92
08/07/2022	4.266.297	-0,21%	49,21	48,755	50,28	49,27
07/07/2022	6.977.326	3,64%	48,21	48,195	49,75	49,375
06/07/2022	8.692.108	-2,90%	49,65	46,945	50,00	47,64
05/07/2022	6.941.767	-6,42%	52,39	49,05	52,42	49,065
04/07/2022	5.655.336	4,55%	51,27	51,17	52,43	52,43
01/07/2022	6.672.745	-0,44%	50,25	49,66	51,02	50,15
30/06/2022	7.951.972	-1,16%	50,57	49,805	50,99	50,37
29/06/2022	6.183.440	0,61%	51,00	50,65	52,01	50,96
28/06/2022	5.344.547	1,30%	50,60	50,51	51,37	50,65
27/06/2022	5.031.536	0,90%	49,365	49,28	50,45	50,00
24/06/2022	6.726.853	3,04%	47,555	47,505	49,785	49,555
23/06/2022	6.541.125	-1,94%	48,865	48,085	49,86	48,095
22/06/2022	6.997.764	-2,88%	49,50	48,195	49,68	49,045
21/06/2022	5.380.218	1,84%	50,19	49,88	50,99	50,50
20/06/2022	6.026.167	1,84%	49,42	49,015	50,69	50,25
17/06/2022	16.928.170	-5,06%	52,00	49,34	52,14	49,34
16/06/2022	7.330.449	-2,91%	53,55	51,23	53,76	51,97
15/06/2022	7.641.679	-1,02%	54,28	53,06	54,40	53,53
14/06/2022	6.886.090	1,37%	53,82	53,27	54,96	54,08
13/06/2022	7.799.410	-2,11%	53,57	52,92	54,45	53,35
10/06/2022	7.594.810	-2,17%	55,76	54,50	55,94	54,50
09/06/2022	6.628.185	-1,43%	56,77	55,71	57,41	55,71
08/06/2022	6.808.933	1,45%	55,99	55,81	56,64	56,52
07/06/2022	4.925.987	0,40%	55,55	55,15	55,78	55,71
06/06/2022	4.635.253	1,85%	55,00	54,84	55,74	55,49
03/06/2022	3.146.284	0,57%	54,38	53,96	54,63	54,48
02/06/2022	4.883.491	0,09%	54,15	53,23	54,27	54,17
01/06/2022	6.996.945	-2,64%	55,19	54,12	55,75	54,12
31/05/2022	12.389.304	0,74%	55,38	55,09	55,98	55,59
30/05/2022	4.780.314	0,55%	54,80	54,60	55,52	55,18