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 > >>
27/03/2026	591.858	-2,20%	36,32	34,32	36,46	34,70
26/03/2026	458.007	4,05%	34,10	33,92	35,54	35,48
25/03/2026	454.676	0,00%	34,22	33,86	34,64	34,10
24/03/2026	390.713	0,00%	34,06	33,74	34,42	34,10
23/03/2026	1.344.645	6,50%	31,04	31,00	35,22	34,10
20/03/2026	651.058	-1,54%	32,68	31,82	32,70	32,02
19/03/2026	661.707	-0,79%	32,22	31,58	32,66	32,52
18/03/2026	673.642	3,28%	31,76	31,76	32,90	32,78
17/03/2026	627.714	-0,81%	31,60	31,56	32,16	31,74
16/03/2026	390.480	0,13%	32,18	31,64	32,22	32,00
13/03/2026	542.661	0,31%	31,40	30,80	32,10	31,96
12/03/2026	654.221	-7,01%	34,00	31,44	34,00	31,86
11/03/2026	286.119	1,00%	33,68	33,16	34,26	34,26
10/03/2026	470.814	0,83%	33,88	33,70	34,52	33,92
09/03/2026	473.685	0,12%	32,50	32,16	33,64	33,64
06/03/2026	388.543	0,12%	33,62	32,92	33,70	33,60
05/03/2026	386.515	-2,39%	34,02	33,54	34,58	33,56
04/03/2026	417.548	-1,09%	34,76	34,02	34,92	34,38
03/03/2026	540.667	-1,59%	34,98	33,84	35,28	34,76
02/03/2026	653.068	-3,55%	36,90	35,30	37,26	35,32
27/02/2026	877.518	-2,61%	37,34	36,62	38,22	36,62
26/02/2026	993.770	4,04%	36,06	35,84	37,64	37,60
25/02/2026	790.165	2,96%	35,12	34,84	37,42	36,14
24/02/2026	553.976	4,46%	33,68	33,68	35,10	35,10
23/02/2026	273.720	-0,42%	33,72	33,60	34,34	33,60
20/02/2026	413.993	-0,41%	34,00	33,50	34,18	33,74
19/02/2026	329.433	2,98%	33,00	33,00	34,10	33,88
18/02/2026	229.134	0,80%	32,60	32,58	33,20	32,90
17/02/2026	199.163	-0,12%	32,66	32,28	32,90	32,64
16/02/2026	182.842	0,43%	32,56	32,30	33,02	32,68
13/02/2026	316.862	0,37%	32,42	32,32	33,30	32,54
12/02/2026	393.976	-2,23%	33,36	32,08	33,66	32,42
11/02/2026	379.253	2,03%	32,60	32,34	33,54	33,16
10/02/2026	352.022	-1,16%	32,90	31,66	32,90	32,50
09/02/2026	245.000	0,49%	32,80	32,72	33,20	32,88
06/02/2026	171.151	-0,12%	32,80	32,56	33,08	32,72
05/02/2026	278.965	0,68%	32,48	32,16	33,00	32,76
04/02/2026	293.721	-0,67%	32,88	32,40	33,12	32,54
03/02/2026	230.653	0,06%	32,80	32,24	33,00	32,76
02/02/2026	319.950	-0,91%	32,66	31,82	32,74	32,74
30/01/2026	320.792	-1,20%	33,20	32,66	33,36	33,04
29/01/2026	368.195	3,27%	32,76	32,74	34,36	33,44
28/01/2026	257.019	-0,19%	32,66	32,26	32,88	32,38
27/01/2026	278.378	-0,06%	32,40	32,28	32,74	32,44
26/01/2026	149.891	-0,19%	32,50	32,04	32,50	32,46
23/01/2026	191.032	1,44%	32,06	32,00	32,78	32,52
22/01/2026	269.818	0,63%	32,22	31,84	32,46	32,06
21/01/2026	386.965	-1,85%	32,48	31,16	32,56	31,86
20/01/2026	216.611	-0,12%	32,38	31,92	32,70	32,46
19/01/2026	243.963	-1,34%	32,82	32,50	32,86	32,50
16/01/2026	313.509	-1,02%	33,16	32,76	33,18	32,94
15/01/2026	232.361	-0,24%	33,46	33,04	33,56	33,28
14/01/2026	285.985	-0,42%	33,46	33,30	33,76	33,36
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