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 > >>
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
19/08/2025	104.614	0,05%	41,16	40,94	41,38	41,06
18/08/2025	152.613	0,98%	40,64	40,56	41,10	41,04
15/08/2025	121.929	0,00%	40,74	40,42	41,04	40,64
14/08/2025	303.221	0,59%	40,38	40,04	40,64	40,64
13/08/2025	321.706	-2,98%	41,72	40,40	41,72	40,40
12/08/2025	223.596	2,61%	41,14	40,86	41,64	41,64
11/08/2025	199.498	1,40%	40,00	40,00	40,58	40,58
08/08/2025	163.780	-0,15%	39,96	39,82	40,18	40,02
07/08/2025	325.790	-0,40%	40,02	39,84	40,28	40,08
06/08/2025	224.527	-0,50%	41,00	40,18	41,00	40,24
05/08/2025	355.578	4,33%	39,52	39,46	40,90	40,44
04/08/2025	216.462	1,31%	38,76	38,48	39,34	38,76
01/08/2025	289.850	1,00%	37,90	37,58	39,24	38,26
31/07/2025	381.059	1,83%	37,36	36,02	38,10	37,88
30/07/2025	276.387	-1,06%	37,62	37,06	37,80	37,20
29/07/2025	204.684	1,40%	37,32	37,30	37,76	37,60
28/07/2025	203.867	0,43%	37,20	37,06	37,42	37,08
25/07/2025	212.941	-0,32%	37,10	36,60	37,20	36,92
24/07/2025	204.201	-0,48%	37,50	36,90	37,74	37,04
23/07/2025	145.979	1,47%	36,80	36,70	37,22	37,22
22/07/2025	144.321	-0,65%	36,74	36,28	36,86	36,68
21/07/2025	194.776	0,93%	36,68	36,60	36,92	36,92
18/07/2025	219.832	-0,22%	36,72	36,40	36,78	36,58
17/07/2025	171.662	0,83%	36,46	36,32	36,74	36,66
16/07/2025	252.752	-1,09%	36,94	36,20	37,00	36,36
15/07/2025	277.473	-1,24%	37,26	36,70	37,46	36,76
14/07/2025	192.137	-1,01%	37,30	36,80	37,30	37,22
11/07/2025	405.011	1,51%	37,04	36,80	37,60	37,60
10/07/2025	392.085	1,42%	36,66	36,50	37,48	37,04
09/07/2025	611.827	0,44%	36,42	36,30	36,68	36,52
08/07/2025	220.536	1,23%	35,92	35,84	36,60	36,36
07/07/2025	177.561	-0,17%	35,90	35,68	36,22	35,92
04/07/2025	92.038	0,11%	35,78	35,70	36,00	35,98
03/07/2025	143.715	0,39%	35,84	35,78	36,02	35,94
02/07/2025	230.044	0,85%	35,50	35,34	35,92	35,80
01/07/2025	387.218	-0,67%	35,80	35,34	35,80	35,50
30/06/2025	213.694	0,96%	35,44	35,44	36,06	35,74
27/06/2025	285.894	0,57%	35,24	35,16	35,52	35,40
26/06/2025	534.100	-1,79%	35,84	35,14	35,98	35,20
25/06/2025	507.985	3,29%	34,86	34,86	36,14	35,84
24/06/2025	230.765	0,81%	34,30	33,70	34,76	34,70
23/06/2025	233.978	0,06%	34,40	34,12	34,66	34,42
20/06/2025	862.639	1,12%	34,04	33,94	34,78	34,40
19/06/2025	119.758	-1,28%	34,40	34,02	34,68	34,02
18/06/2025	239.292	-0,58%	34,78	34,44	34,98	34,46
17/06/2025	355.699	-0,80%	34,88	34,24	34,98	34,66
16/06/2025	226.730	1,57%	34,70	34,60	35,18	34,94