BiG | O banco que entende os seus valores.

TechNip Energies NV (TE)

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
< 1 2 3 4 5 > >>
13/01/2026	439.002	-0,59%	33,86	33,06	33,88	33,50
12/01/2026	270.523	0,84%	33,56	33,18	33,70	33,70
09/01/2026	326.170	3,92%	32,40	32,28	33,42	33,42
08/01/2026	214.972	-0,74%	32,32	32,16	32,72	32,16
07/01/2026	265.964	-0,37%	32,36	31,88	32,56	32,40
06/01/2026	274.344	-2,75%	33,56	32,52	33,68	32,52
05/01/2026	298.751	2,45%	33,02	32,86	33,62	33,44
02/01/2026	218.031	0,49%	32,38	32,20	32,68	32,64
31/12/2025	138.418	-0,55%	32,46	32,26	32,56	32,48
30/12/2025	215.035	0,55%	32,46	32,32	32,66	32,66
29/12/2025	248.517	0,62%	32,36	31,94	32,48	32,48
23/12/2025	213.648	0,62%	32,08	32,00	32,48	32,38
19/12/2025	1.038.903	-1,99%	32,48	31,26	32,64	31,50
18/12/2025	237.856	1,45%	31,68	31,64	32,24	32,14
17/12/2025	405.595	-1,00%	32,00	31,66	32,46	31,68
16/12/2025	442.865	-2,32%	32,50	32,00	32,62	32,00
15/12/2025	285.809	0,80%	32,64	32,48	32,92	32,76
12/12/2025	276.442	0,06%	32,30	32,12	33,12	32,50
11/12/2025	401.753	1,63%	32,12	32,12	32,76	32,48
10/12/2025	325.483	-2,80%	32,90	31,84	33,08	31,96
09/12/2025	230.028	0,67%	32,66	32,66	33,10	32,88
08/12/2025	311.189	-1,33%	32,98	32,66	33,04	32,66
05/12/2025	467.039	0,00%	33,62	33,10	34,08	33,10
04/12/2025	395.745	1,16%	32,92	32,76	33,36	33,10
03/12/2025	231.382	1,05%	32,56	32,24	32,88	32,72
02/12/2025	291.979	-2,65%	33,06	32,38	33,12	32,38
01/12/2025	383.767	-1,25%	33,56	32,52	33,56	33,26
28/11/2025	340.342	-0,82%	33,98	33,64	34,00	33,68
27/11/2025	224.616	-0,12%	34,04	33,78	34,18	33,96
26/11/2025	425.651	0,00%	34,10	33,56	34,44	34,00
25/11/2025	182.293	1,07%	33,62	33,46	34,10	34,00
24/11/2025	490.658	0,24%	33,70	33,02	33,76	33,64
21/11/2025	333.798	-2,39%	33,72	33,38	34,12	33,56
20/11/2025	315.616	0,35%	34,54	34,38	34,94	34,38
19/11/2025	239.908	-0,81%	34,68	34,26	34,88	34,26
18/11/2025	281.518	-1,31%	34,62	34,24	34,78	34,54
17/11/2025	181.617	-2,29%	35,86	34,90	36,02	35,00
14/11/2025	163.987	0,28%	35,60	35,02	35,82	35,82
13/11/2025	208.358	0,17%	35,72	35,52	36,00	35,72
12/11/2025	370.176	-0,61%	35,84	35,62	36,42	35,66
11/11/2025	345.067	0,79%	35,46	35,38	36,10	35,88
10/11/2025	367.331	3,07%	34,84	34,84	35,70	35,60
07/11/2025	359.534	-1,37%	34,88	34,16	35,04	34,54
06/11/2025	376.785	-2,56%	35,74	34,94	35,92	35,02
05/11/2025	419.427	1,70%	35,22	35,22	36,12	35,94
04/11/2025	474.049	-1,01%	35,68	34,96	36,08	35,34
03/11/2025	569.569	1,36%	35,00	35,00	36,10	35,70
31/10/2025	626.335	3,71%	34,16	33,98	35,34	35,22
30/10/2025	674.051	-8,76%	36,22	33,72	36,54	33,96
29/10/2025	217.884	-0,38%	37,56	37,22	37,70	37,22
28/10/2025	208.218	-0,59%	37,56	36,98	37,64	37,36
27/10/2025	262.222	0,81%	37,84	36,92	37,86	37,58
24/10/2025	214.710	-0,32%	37,48	36,78	37,52	37,28
23/10/2025	283.918	1,91%	37,26	36,70	37,42	37,40
22/10/2025	387.758	-0,43%	37,04	36,70	37,48	36,70
21/10/2025	211.871	-1,55%	37,80	36,60	37,82	36,86
20/10/2025	269.937	0,97%	37,28	37,10	37,84	37,44
17/10/2025	255.297	-1,96%	37,58	36,84	37,58	37,08
16/10/2025	204.212	-0,89%	38,18	37,40	38,18	37,82
15/10/2025	299.555	0,58%	38,26	38,04	38,68	38,16
14/10/2025	229.595	0,32%	37,64	37,04	37,98	37,94
13/10/2025	306.237	2,55%	37,56	37,18	37,88	37,82
10/10/2025	492.322	-7,75%	38,42	36,58	38,44	36,88
09/10/2025	218.947	-0,30%	40,18	39,92	40,80	39,98
08/10/2025	206.932	-0,40%	40,16	39,98	40,46	40,10
07/10/2025	201.165	1,36%	39,66	39,66	40,26	40,26
06/10/2025	240.954	0,30%	39,56	38,90	39,76	39,72
03/10/2025	275.384	-1,79%	40,36	39,60	40,58	39,60
02/10/2025	326.347	-0,74%	40,54	40,22	40,62	40,32
01/10/2025	229.715	1,35%	40,32	40,18	40,66	40,62
30/09/2025	241.177	-1,67%	40,76	39,50	40,86	40,08
29/09/2025	253.719	1,24%	40,50	40,50	41,02	40,76
26/09/2025	175.253	1,21%	39,80	39,78	40,46	40,26
25/09/2025	216.442	-1,49%	40,16	39,50	40,32	39,78
24/09/2025	193.175	0,75%	40,26	39,80	40,40	40,38
23/09/2025	252.299	-0,65%	40,38	40,08	40,74	40,08
22/09/2025	456.983	2,23%	39,62	39,24	40,34	40,34
19/09/2025	1.765.574	-3,38%	40,80	39,46	40,82	39,46
18/09/2025	313.131	-0,83%	41,10	40,52	41,84	40,84
17/09/2025	321.888	-0,39%	41,36	41,02	41,66	41,18
16/09/2025	240.722	0,58%	41,12	40,78	41,34	41,34
15/09/2025	145.639	-0,44%	41,30	40,72	41,42	41,10
12/09/2025	189.325	-0,77%	41,62	41,12	41,88	41,28
11/09/2025	298.768	2,92%	41,42	41,00	42,82	41,60
10/09/2025	169.619	2,80%	39,48	39,14	40,42	40,42
09/09/2025	128.797	0,31%	39,24	39,08	39,46	39,32
08/09/2025	206.618	0,77%	39,14	38,86	39,42	39,20
05/09/2025	156.999	-2,06%	39,76	38,80	39,80	38,90
04/09/2025	184.345	-0,40%	39,84	39,42	39,92	39,72
03/09/2025	454.493	-1,58%	40,52	39,72	40,52	39,88
02/09/2025	365.174	3,26%	40,22	40,14	41,68	40,52
01/09/2025	127.166	-0,61%	39,66	39,16	39,88	39,24
29/08/2025	281.412	-0,30%	39,60	39,42	39,88	39,48
28/08/2025	184.373	-0,35%	39,92	39,30	40,04	39,60
27/08/2025	196.907	0,10%	39,66	39,40	39,98	39,74
26/08/2025	480.132	-1,98%	40,10	39,44	40,20	39,70
25/08/2025	180.744	-1,51%	41,00	40,42	41,00	40,50
22/08/2025	158.665	0,05%	41,24	40,94	41,40	41,12
21/08/2025	192.577	1,03%	41,08	40,72	41,46	41,10
20/08/2025	166.219	-0,93%	40,98	40,56	41,00	40,68