TotalEnergies SE Spon ADR (TTE US)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
1 2 3 4 5 > >>
20/05/2024	0	1,44%	73,66	72,71	73,31	73,19
17/05/2024	660.319	1,44%	73,66	72,71	73,31	73,19
16/05/2024	666.581	-1,81%	73,66	72,0311	72,775	72,15
15/05/2024	576.639	-0,66%	73,66	72,75	73,86	73,48
14/05/2024	491.271	-0,12%	74,16	73,74	74,1854	73,97
13/05/2024	403.747	0,33%	74,16	73,82	74,42	74,06
10/05/2024	404.951	0,15%	74,16	73,62	74,18	73,82
09/05/2024	616.603	2,16%	72,44	73,17	73,90	73,71
08/05/2024	584.608	0,29%	72,44	71,77	72,35	72,15
07/05/2024	403.311	-0,13%	72,44	71,94	72,525	71,94
06/05/2024	661.990	0,56%	72,44	72,04	72,69	72,03
03/05/2024	441.008	0,32%	71,59	71,105	71,666	71,63
02/05/2024	803.806	-0,39%	72,47	71,32	72,05	71,40
01/05/2024	495.658	-1,09%	72,47	71,53	72,60	71,68
30/04/2024	1.099.344	-2,70%	74,45	72,45	74,3175	72,47
29/04/2024	971.749	-0,11%	74,45	74,17	74,66	74,48
26/04/2024	1.677.047	1,10%	74,60	74,005	74,97	74,56
25/04/2024	885.072	1,39%	72,46	72,25	73,76	73,75
24/04/2024	661.066	-0,32%	72,46	72,26	72,94	72,74
23/04/2024	481.292	0,52%	72,46	72,20	73,16	72,97
22/04/2024	456.014	0,75%	71,91	71,59	72,82	72,59
19/04/2024	904.144	1,72%	71,22	71,10	72,071	72,05
18/04/2024	1.330.223	-1,28%	73,86	70,71	71,97	70,83
17/04/2024	1.097.099	0,00%	73,86	71,095	72,42	71,75
16/04/2024	781.808	-0,58%	73,86	71,22	71,99	71,75
15/04/2024	2.666.243	-0,44%	73,86	72,14	73,07	72,17
12/04/2024	567.055	-0,63%	73,86	72,37	73,74	72,49
11/04/2024	551.971	-0,56%	73,86	72,25	73,93	72,95
10/04/2024	846.620	0,45%	72,82	72,43	73,36	73,36
09/04/2024	468.338	-0,87%	73,72	72,78	73,87	73,03
08/04/2024	674.416	1,10%	73,55	73,43	74,06	73,67
05/04/2024	521.263	0,43%	72,86	72,17	72,91	72,87
04/04/2024	631.007	0,50%	72,86	72,415	72,97	72,56
03/04/2024	669.780	0,70%	71,78	71,54	72,34	72,20
02/04/2024	2.681.975	2,81%	70,78	70,49	71,69	71,70
01/04/2024	637.986	1,32%	68,98	68,68	69,81	69,74
28/03/2024	504.591	0,65%	68,55	68,42	69,02	68,865
27/03/2024	1.251.007	1,14%	68,09	67,99	68,59	68,42
26/03/2024	1.113.834	-0,94%	68,69	67,605	68,69	67,65
25/03/2024	1.010.249	0,66%	68,20	67,40	68,65	68,29
22/03/2024	638.587	-0,27%	68,57	67,85	68,1498	67,84
21/03/2024	2.328.513	-1,69%	68,57	67,93	69,03	68,02
20/03/2024	884.470	1,16%	68,68	68,26	69,31	69,19
19/03/2024	1.367.585	0,44%	67,46	68,42	69,13	68,40
18/03/2024	1.390.036	1,20%	67,46	67,15	68,29	68,10
15/03/2024	759.022	0,06%	67,84	67,76	68,64	68,11
14/03/2024	740.405	0,41%	67,84	67,6691	68,30	68,07
13/03/2024	1.720.418	2,27%	67,31	67,32	68,055	67,7772
12/03/2024	483.561	0,24%	66,09	65,894	66,4125	66,259
11/03/2024	385.478	0,46%	65,73	65,41	66,11	66,095
08/03/2024	432.940	0,21%	66,13	65,585	66,25	65,79
07/03/2024	553.790	0,63%	65,34	65,34	65,85	65,65
06/03/2024	739.058	1,68%	65,34	65,115	65,675	65,24
05/03/2024	893.708	-0,26%	63,96	63,895	64,4662	64,16
04/03/2024	430.639	-0,26%	64,38	64,19	64,865	64,33
01/03/2024	469.746	0,59%	64,38	64,08	64,90	64,4506
29/02/2024	461.606	0,24%	64,38	63,587	64,38	64,07
28/02/2024	582.112	-0,84%	64,72	63,93	64,64	63,9987
27/02/2024	442.886	0,37%	64,72	64,45	64,9199	64,54
26/02/2024	621.935	-0,33%	63,75	63,65	64,32	64,30
23/02/2024	551.908	0,58%	64,21	63,89	64,73	64,51
22/02/2024	757.670	0,08%	63,59	63,60	64,4084	64,14
21/02/2024	1.396.636	1,31%	63,59	63,43	64,14	64,09
20/02/2024	740.968	-1,86%	64,56	63,11	63,915	63,25
19/02/2024	1.664.733	0,00%	64,56	64,2735	64,78	64,45
16/02/2024	1.664.733	-0,28%	64,56	64,2735	64,78	64,45
15/02/2024	2.119.731	0,57%	63,64	63,61	64,94	65,00
14/02/2024	3.606.288	0,31%	64,41	64,38	65,035	64,63
13/02/2024	2.772.288	-0,31%	64,41	64,11	65,28	64,43
12/02/2024	2.735.593	0,51%	64,41	64,20	64,82	64,64
09/02/2024	3.025.024	0,19%	63,38	64,09	66,51	64,31
08/02/2024	2.799.475	1,81%	63,38	63,285	64,33	64,19
07/02/2024	5.193.319	-3,08%	62,90	62,65	63,19	63,05
06/02/2024	1.337.850	1,85%	63,52	64,66	65,36	65,05
05/02/2024	784.131	-0,78%	63,52	63,2524	64,2099	63,87
02/02/2024	870.868	-1,65%	64,72	64,3101	64,79	64,37
01/02/2024	1.850.834	0,41%	65,94	65,23	66,22	65,45
31/01/2024	1.546.942	-1,26%	65,94	65,0875	65,99	65,18
30/01/2024	694.437	0,70%	65,09	65,24	66,12	66,01
29/01/2024	1.167.455	-0,03%	65,09	64,81	65,60	65,5185
26/01/2024	1.264.826	0,97%	65,09	64,655	65,69	65,54
25/01/2024	1.228.145	1,04%	62,87	63,74	64,91	64,91
24/01/2024	2.599.657	1,53%	62,87	63,75	64,46	64,24
23/01/2024	1.634.729	0,02%	62,87	62,8317	63,29	63,27
22/01/2024	1.149.021	-0,94%	62,85	62,60	63,33	63,26
19/01/2024	1.104.114	-0,17%	63,78	63,36	63,8726	63,86
18/01/2024	861.748	1,25%	66,25	62,9575	64,01	63,97
17/01/2024	996.874	-2,02%	66,25	62,725	63,34	63,18
16/01/2024	901.193	-2,79%	66,25	64,3036	65,30	64,48
15/01/2024	1.060.859	1,47%	66,25	65,86	66,475	66,33
12/01/2024	1.060.859	1,47%	66,25	65,86	66,475	66,33
11/01/2024	1.386.129	0,54%	65,78	64,87	65,85	65,37
10/01/2024	1.435.090	-0,70%	65,74	64,89	65,785	65,02
09/01/2024	772.541	-1,76%	66,22	65,40	66,3814	65,48
08/01/2024	572.463	-2,30%	66,78	66,35	67,26	66,65
05/01/2024	525.550	0,25%	68,45	68,0808	68,77	68,22
04/01/2024	825.712	0,65%	67,19	67,96	68,905	68,05
03/01/2024	737.777	0,06%	67,19	66,89	67,99	67,61
02/01/2024	727.740	0,22%	67,55	67,48	68,135	67,53
29/12/2023	363.462	0,69%	67,55	67,2128	67,62	67,38