Live Chat

Negocie Total TTE

Gráfico Total ao vivo

Created with Highcharts 10.2.113. Feb14. Feb09:0010:0011:0012:0013:0014:0015:0016:005858.2558.558.755959.2559.5

Fundamentos do instrumento

Weekly Search
Weekly
Daily
Data Fechar Mudança Alteração (%): Abertura Max Min
10 de fev. de 2025 58.63 -0.27 -0.46% 58.9 59.36 58.09
3 de fev. de 2025 58.64 3.18 5.73% 55.46 59.14 55.28
27 de jan. de 2025 56.16 0.33 0.6% 55.82 56.57 55.03
20 de jan. de 2025 55.62 -1.73 -3% 57.34 57.64 55.48
13 de jan. de 2025 57.35 1.62 2.9% 55.73 57.92 55.17
6 de jan. de 2025 55.05 1.07 2% 53.97 56.29 53.58
30 de dez. de 2024 53.83 1.54 2.96% 52.28 54.22 52.09
23 de dez. de 2024 52.53 2.13 4.22% 50.4 52.53 50.21
16 de dez. de 2024 51.69 -0.6 -1.13% 52.28 52.45 49.78
9 de dez. de 2024 53.71 -0.47 -0.87% 54.18 55.14 53.14
2 de dez. de 2024 53.99 -0.22 -0.39% 54.2 54.79 53.5
25 de nov. de 2024 54.72 -2.4 -4.19% 57.11 57.22 53.52
18 de nov. de 2024 56.85 -0.51 -0.89% 57.36 58.12 56.34
11 de nov. de 2024 57.46 0.36 0.64% 57.09 57.91 55.03
4 de nov. de 2024 56.64 -1.4 -2.42% 58.04 58.67 56.59
28 de out. de 2024 57.87 -1.04 -1.77% 58.91 60.23 56.99
21 de out. de 2024 60.15 0.71 1.21% 59.43 60.8 59.41
14 de out. de 2024 59.5 -2.57 -4.13% 62.06 62.57 59.08
7 de out. de 2024 62.29 -0.21 -0.33% 62.49 63.29 61.36
30 de set. de 2024 62.56 3.25 5.47% 59.31 62.85 57.65
23 de set. de 2024 58.95 -3.4 -5.46% 62.35 62.98 58.08
16 de set. de 2024 61.85 1.14 1.87% 60.71 62.57 60.5
9 de set. de 2024 60.73 0.55 0.93% 60.17 61.21 59.32
2 de set. de 2024 59.56 -2.35 -3.8% 61.91 62.44 59.54
26 de ago. de 2024 62.06 -0.17 -0.28% 62.23 63.23 61.69
19 de ago. de 2024 61.98 -0.25 -0.39% 62.22 62.91 61.33
12 de ago. de 2024 62.06 0.53 0.86% 61.53 62.48 60.82
5 de ago. de 2024 61.2 2.54 4.33% 58.66 61.41 57.83
29 de jul. de 2024 60.96 -1.87 -2.98% 62.83 63 60.87
22 de jul. de 2024 61.94 -0.68 -1.08% 62.61 63.12 60.33
15 de jul. de 2024 62.38 -0.78 -1.24% 63.16 63.79 61.88
8 de jul. de 2024 63.38 -1.22 -1.89% 64.6 65.22 62.28
1 de jul. de 2024 64.89 1.29 2.04% 63.59 65.67 63
24 de jun. de 2024 61.96 0.57 0.94% 61.38 63.15 61.31
17 de jun. de 2024 61.48 0.23 0.39% 61.24 62.85 61.18
10 de jun. de 2024 61.11 -2.74 -4.28% 63.84 65.55 60.67
3 de jun. de 2024 64.87 -2.45 -3.64% 67.32 67.47 63.69
27 de mai. de 2024 66.63 0.86 1.32% 65.76 66.76 64.67
20 de mai. de 2024 65.8 -1.54 -2.28% 67.33 67.74 64.92
13 de mai. de 2024 66.8 -1.18 -1.73% 67.97 68.7 65.88
6 de mai. de 2024 68.27 1.62 2.44% 66.64 68.27 66.19
29 de abr. de 2024 66.01 -2.97 -4.31% 68.98 69.63 65.77
22 de abr. de 2024 69.35 1.86 2.77% 67.48 69.89 67.04
15 de abr. de 2024 67.06 -1.49 -2.16% 68.54 68.93 65.96
8 de abr. de 2024 68.8 2.23 3.36% 66.56 69.11 66.47
1 de abr. de 2024 66.68 2.28 3.54% 64.4 67.18 64.18
25 de mar. de 2024 63.35 0.6 0.95% 62.75 63.47 62.09
18 de mar. de 2024 62.68 0.29 0.48% 62.38 64.22 62.17
11 de mar. de 2024 62.47 1.92 3.18% 60.54 63.23 60.12
4 de mar. de 2024 59.47 -0.07 -0.11% 59.53 59.85 58.52
26 de fev. de 2024 59.57 0.56 0.94% 59.01 59.71 58.38
19 de fev. de 2024 59.4 -0.32 -0.52% 59.71 60.04 58.13
12 de fev. de 2024 59.67 0.28 0.47% 59.39 60.72 58.48
5 de fev. de 2024 59.4 -0.04 -0.06% 59.43 60.52 57.41
29 de jan. de 2024 59.56 -1.11 -1.83% 60.67 60.95 59.36
22 de jan. de 2024 59.38 0.9 1.53% 58.48 60.1 57.29
15 de jan. de 2024 58.12 -2.21 -3.65% 60.32 60.51 57.58
8 de jan. de 2024 59.94 -1.72 -2.79% 61.66 61.83 59.19
1 de jan. de 2024 62.34 0.58 0.93% 61.76 62.8 61.08
25 de dez. de 2023 61.37 -1.04 -1.67% 62.41 62.67 61.02
18 de dez. de 2023 62.16 0.52 0.85% 61.63 62.73 61.15
11 de dez. de 2023 61.32 -0.69 -1.12% 62.01 62.76 60.72
4 de dez. de 2023 61.75 0.42 0.68% 61.33 61.83 60.22
27 de nov. de 2023 62.21 -0.4 -0.64% 62.61 63.33 61.37
20 de nov. de 2023 63.01 0.82 1.33% 62.18 63.36 60.93
13 de nov. de 2023 61.71 -0.3 -0.49% 62.01 62.95 60.66
6 de nov. de 2023 61.87 -0.23 -0.36% 62.09 62.79 60.09
30 de out. de 2023 62.16 -0.56 -0.88% 62.71 64.54 61.49
23 de out. de 2023 62.83 0.93 1.51% 61.89 64.07 61.18
16 de out. de 2023 62.51 -1.15 -1.81% 63.66 63.98 62.13
9 de out. de 2023 62.97 1.31 2.12% 61.66 63.42 60.47
2 de out. de 2023 60.21 -2.04 -3.28% 62.25 62.89 58.88
25 de set. de 2023 62.24 0.52 0.84% 61.72 64.35 60.96
18 de set. de 2023 61.72 -0.61 -0.98% 62.33 63.05 61.03
11 de set. de 2023 62.13 1.78 2.94% 60.35 62.84 60.17
4 de set. de 2023 60.25 1.14 1.92% 59.11 60.29 58.08
28 de ago. de 2023 58.83 1.14 1.99% 57.68 59.15 57.25
21 de ago. de 2023 57.28 -0.11 -0.2% 57.39 58.14 56.28
14 de ago. de 2023 56.74 0.01 0.01% 56.73 57.06 55.74
7 de ago. de 2023 56.9 1.68 3.06% 55.21 57.94 53.7
31 de jul. de 2023 55.41 0.83 1.53% 54.57 55.65 52.65
24 de jul. de 2023 54.4 0.53 1% 53.86 55.04 53.22
17 de jul. de 2023 53.89 3.03 5.97% 50.85 53.91 50.56
10 de jul. de 2023 51.1 -0.02 -0.04% 51.12 53.04 50.98
3 de jul. de 2023 50.84 -2.15 -4.06% 52.99 53.84 50.41
26 de jun. de 2023 52.57 0.24 0.45% 52.33 53.02 51.12
19 de jun. de 2023 51.89 -1.83 -3.39% 53.71 54.32 51.76
12 de jun. de 2023 53.9 -0.72 -1.31% 54.61 54.76 53.26
5 de jun. de 2023 54.81 -0.86 -1.55% 55.67 55.86 53.5
29 de mai. de 2023 55.02 -1 -1.79% 56.02 56.16 52.09
22 de mai. de 2023 55.62 0.16 0.3% 55.45 57.2 54.59
15 de mai. de 2023 55.95 0.67 1.23% 55.27 56.38 54.55
8 de mai. de 2023 55.51 -0.5 -0.9% 56.01 56.69 54.22
1 de mai. de 2023 55.97 -1.39 -2.41% 57.35 57.75 54.01
24 de abr. de 2023 57.73 0.69 1.22% 57.03 58.42 55.73
17 de abr. de 2023 57.4 -1.47 -2.49% 58.86 59.44 57.05
10 de abr. de 2023 58.52 0.05 0.08% 58.47 59.02 57.72
3 de abr. de 2023 57.45 0.94 1.66% 56.51 58.18 56.27
27 de mar. de 2023 54.29 1.83 3.5% 52.45 54.64 51.24
20 de mar. de 2023 51.61 -0.72 -1.36% 52.32 55.8 50.74
13 de mar. de 2023 53.07 -4.32 -7.53% 57.39 57.43 51.81
6 de mar. de 2023 57.75 -1.25 -2.11% 58.99 59.57 57.12
27 de fev. de 2023 58.86 0.06 0.1% 58.8 59.33 57.6
20 de fev. de 2023 58.55 -0.06 -0.09% 58.6 59.92 57.8
13 de fev. de 2023 58.59 -0.63 -1.07% 59.22 60.41 58.2
6 de fev. de 2023 59.41 3.8 6.85% 55.6 59.77 55.39
30 de jan. de 2023 56.09 -1.93 -3.33% 58.02 58.04 54.39
23 de jan. de 2023 57.93 0.28 0.5% 57.64 59.33 57.39
16 de jan. de 2023 58.71 -1.18 -1.98% 59.89 60 57.48
9 de jan. de 2023 59.82 1.46 2.5% 58.36 60.35 57.68
2 de jan. de 2023 58.61 -0.01 -0.02% 58.62 60.8 57.23
26 de dez. de 2022 58.69 -1.11 -1.86% 59.8 60.13 58.58
19 de dez. de 2022 59.12 2.91 5.19% 56.2 59.84 56.03
12 de dez. de 2022 55.58 -0.4 -0.72% 55.98 58.5 55.31
5 de dez. de 2022 56.18 -2.33 -3.99% 58.51 59.25 55.41
28 de nov. de 2022 58.76 1.39 2.42% 57.37 60.31 56.76
21 de nov. de 2022 58.39 1.1 1.93% 57.28 58.85 55.39
14 de nov. de 2022 57.23 0.3 0.54% 56.92 59.02 56.49
7 de nov. de 2022 56.84 -0.13 -0.23% 56.97 58.3 55.89
31 de out. de 2022 57.66 3.47 6.42% 54.18 58.2 53.59
24 de out. de 2022 54.69 2.12 4.05% 52.56 55.57 51.96
17 de out. de 2022 52.79 0.28 0.55% 52.5 53.85 52.03
10 de out. de 2022 52.11 -0.04 -0.06% 52.14 52.82 49.2
3 de out. de 2022 52.52 4.26 8.82% 48.26 52.68 48.07
26 de set. de 2022 48.17 1.81 3.9% 46.36 48.62 46.19
19 de set. de 2022 46.48 -3.21 -6.45% 49.68 49.94 46.11
12 de set. de 2022 49.87 -0.29 -0.58% 50.16 51.8 49.38
5 de set. de 2022 49.92 -1.9 -3.67% 51.82 53.62 48.88
29 de ago. de 2022 51.67 -2.11 -3.93% 53.78 54.6 49.73
22 de ago. de 2022 53.8 2 3.86% 51.8 54.72 51.76
15 de ago. de 2022 52.56 0.32 0.61% 52.24 53.28 49.87
8 de ago. de 2022 51.97 2.61 5.3% 49.35 52.86 49.11
1 de ago. de 2022 48.84 -0.68 -1.38% 49.52 50.14 47.53
25 de jul. de 2022 49.56 1.41 2.92% 48.15 49.88 47.73
18 de jul. de 2022 48.38 0.17 0.37% 48.2 49.74 47.26
11 de jul. de 2022 47.41 -1.29 -2.63% 48.69 49.29 45.71
4 de jul. de 2022 49.31 -2.01 -3.92% 51.32 52.31 46.84
27 de jun. de 2022 49.95 0.62 1.25% 49.33 51.9 49.28
20 de jun. de 2022 49.52 0.01 0.02% 49.51 50.88 47.52
13 de jun. de 2022 49.45 -4.26 -7.94% 53.71 54.85 49.3
6 de jun. de 2022 54.56 -0.31 -0.57% 54.87 57.29 54.41
30 de mai. de 2022 54.44 -0.6 -1.08% 55.03 55.87 53.1
23 de mai. de 2022 54.97 2.39 4.56% 52.57 55.35 52.06
16 de mai. de 2022 51.51 1 1.99% 50.5 53.02 50.48
9 de mai. de 2022 51.06 0.35 0.71% 50.7 51.22 47.29
2 de mai. de 2022 50.89 4.34 9.32% 46.55 50.94 46.45
25 de abr. de 2022 47.31 2.44 5.43% 44.87 47.45 43.91
18 de abr. de 2022 45.85 -1.05 -2.24% 46.9 48.28 45.73
11 de abr. de 2022 46.6 0.82 1.81% 45.77 47.31 45.67
4 de abr. de 2022 45.47 -1.49 -3.16% 46.95 47.02 44.64
28 de mar. de 2022 46.82 -0.39 -0.81% 47.2 48.36 45.43
21 de mar. de 2022 47.6 1.82 3.97% 45.78 47.61 45.62
14 de mar. de 2022 45.31 -0.3 -0.66% 45.61 46.49 44.33
7 de mar. de 2022 45.72 0.87 1.96% 44.84 46.82 43.64
28 de fev. de 2022 44.52 -2.03 -4.37% 46.55 49 43.97
21 de fev. de 2022 48.21 -2.32 -4.58% 50.52 50.91 47.35
14 de fev. de 2022 50.76 -1.29 -2.48% 52.05 52.25 50.1
7 de fev. de 2022 52.33 1.42 2.78% 50.91 52.49 50.47
31 de jan. de 2022 50.77 -0.6 -1.17% 51.37 51.53 49.3
24 de jan. de 2022 51.17 1.41 2.83% 49.76 52.49 47.65
17 de jan. de 2022 49.7 -0.12 -0.25% 49.82 51.38 49.17
10 de jan. de 2022 49.57 2.99 6.41% 46.58 49.73 46.4
3 de jan. de 2022 46.53 2.14 4.84% 44.38 46.7 44.34
27 de dez. de 2021 44.79 0.21 0.47% 44.58 45.55 44.48
20 de dez. de 2021 44.95 2.1 4.92% 42.84 45.39 42.35
13 de dez. de 2021 43.95 -0.23 -0.53% 44.18 44.84 43.07
6 de dez. de 2021 44.07 1.14 2.67% 42.92 44.48 42.73
29 de nov. de 2021 42.19 0.82 2% 41.36 42.85 40.08
22 de nov. de 2021 40.41 -1.53 -3.63% 41.93 43.63 40.1
15 de nov. de 2021 41.93 -1.37 -3.17% 43.3 44.57 41.72
8 de nov. de 2021 43.21 -0.29 -0.67% 43.5 44.48 43.19
1 de nov. de 2021 43.34 -0.06 -0.14% 43.4 43.92 42.63
25 de out. de 2021 43.36 -0.58 -1.3% 43.93 44.32 42.82
18 de out. de 2021 43.79 -0.83 -1.87% 44.62 45.16 43.63
11 de out. de 2021 44.43 0.71 1.62% 43.72 44.61 42.75
4 de out. de 2021 43.43 1.89 4.54% 41.54 43.61 41.18
27 de set. de 2021 41.09 1.26 3.16% 39.83 42 39.76
20 de set. de 2021 39.74 1.84 4.85% 37.9 39.86 37.33
13 de set. de 2021 38.22 1.35 3.68% 36.86 39.39 36.81
6 de set. de 2021 36.53 -0.72 -1.91% 37.24 37.91 36.51
30 de ago. de 2021 37.28 -0.61 -1.61% 37.89 37.99 37.04
23 de ago. de 2021 37.7 0.94 2.55% 36.76 37.73 36.53
16 de ago. de 2021 36.35 -1.41 -3.74% 37.76 38.05 36.15
9 de ago. de 2021 38.09 0.3 0.79% 37.79 38.65 37.43
2 de ago. de 2021 38 1.07 2.89% 36.93 38.03 36.7
26 de jul. de 2021 36.75 1.22 3.46% 35.52 37.94 35.31
19 de jul. de 2021 35.63 0.03 0.08% 35.6 36.15 34.26
12 de jul. de 2021 36.19 -1.03 -2.75% 37.21 37.69 35.88
5 de jul. de 2021 37.29 -1.29 -3.35% 38.58 39.15 36.48
28 de jun. de 2021 38.61 -1.18 -2.95% 39.78 39.89 37.93
21 de jun. de 2021 39.91 0.58 1.5% 39.32 40.72 38.86
14 de jun. de 2021 39.55 -0.89 -2.18% 40.43 41.46 39.23
7 de jun. de 2021 40.31 0.7 1.76% 39.61 40.32 39.04
31 de mai. de 2021 39.67 1.56 4.09% 38.11 39.69 37.81
24 de mai. de 2021 38.09 -0.92 -2.36% 39.01 39.23 37.91
17 de mai. de 2021 38.95 -0.8 -2.02% 39.75 40.24 37.98
10 de mai. de 2021 39.73 0.3 0.78% 39.42 39.78 37.82
3 de mai. de 2021 38.95 2.03 5.49% 36.92 39.51 36.79
26 de abr. de 2021 36.76 0.07 0.21% 36.68 38.15 36.36
19 de abr. de 2021 36.77 -1.16 -3.06% 37.93 38.25 36.42

Últimas notícias

Texas Roadhouse restaurant exterior lit at night with its trademark logo – Texas Roadhouse news.
Vanessa L 2025 Feb 14, 10:00

Texas Roadhouse News: Fiera Capital Corp Reduces Holdings in TXRH

Stocks Shares
Frances Wang 2025 Feb 13, 16:00

Viasat stock news: Why VSAT Stock Dropped 18%?

Stocks
Frances Wang 2025 Feb 13, 16:00

EPD expansion: is Enterprise Products Partners stock a good choice?

Stocks
Frances Wang 2025 Feb 13, 16:00

Mobileye Stock price: Why Mobileye Stock Is Soaring?

Stocks
Frances Wang 2025 Feb 13, 16:00

Nvidia stock news today: will NVDA Reach a $4 Trillion Valuation?

Stocks
Frances Wang 2025 Feb 13, 16:00

Nio Stock Price today: 10% Upside Predicted by Wall Street Analyst

Stocks
Frances Wang 2025 Feb 13, 16:00

Boil stock news today: Will BOIL stock go back up?

Stocks
Tommy Yap 2025 Feb 13, 16:00

Week Ahead: Will RBA and RBNZ Deliver Unexpected Rate Moves?

Forex Indices

Info

Spread

0.37

Spread (%)

0.6311 %

Alavancagem

1:10

Juro overnight, Compra

-0.0556 %

Juro overnight, Venda

-0.0333 %

Moeda

EUR

Horários de Negociação

Mercados fechados

Segunda-feira

08:02 - 16:29

Terça-feira

08:02-16:29

Quarta-feira

08:02-16:29

Quinta-feira

08:02-16:29

Sexta-feira

08:02-16:29

Análise e estatística

Abertura

58.2

Fechamento anterior

58.4

Alta/baixa em 52 semanas

49.78 - 69.89

Capitalização de mercado

132235051008

Ações em circulação

2234040064

Data dos rendimentos (Próxima)

2006-05-18

Rendim Divid

Data Ex-Dividendos

2025-03-26

Taxa anual futura de dividendos

3.4

Rendimento anual futuro de dividendos

0.0579

EPS

6.44

Saiba mais sobre este instrumento

Total TotalEnergies SE
TotalEnergies SE, a multi-energy company, produces and markets oil and biofuels, natural gas, green gases, renewables, and electricity in France, rest of Europe, North America, Africa, and internationally. It operates through five segments: Exploration & Production, Integrated LNG, Integrated Power, Refining & Chemicals, and Marketing & Services. The Exploration & Production segment is involved in the exploration and production of oil and natural gas. The Integrated LNG segment comprises the integrated gas chain, including upstream and midstream liquified natural gas (LNG) activities, as well as biogas, hydrogen, and gas trading activities. The Integrated Power segment includes generation, storage, electricity trading, and B2B-B2C distribution of gas and electricity. The Refining & Chemicals segment consists of refining, petrochemicals, and specialty chemicals. This segment also includes oil supply, trading, and marine shipping activities. The Marketing & Services segment supplies and markets petroleum products. The company was formerly known as TOTAL SE and changed its name to TotalEnergies SE in June 2021. TotalEnergies SE was founded in 1924 and is headquartered in Courbevoie, France.

Instrumentos relacionados

Ativo
Venda
Comprar
Alteração (%):

Tesla

354.98

357.19

0.05%

Amazon.com

227.99

229.40

-0.67%

Alphabet (Google)

186.48

187.61

-0.48%

Deutsche Bank

19.15

19.27

0.16%

Instrumentos relacionados
Trustpilot
Live Chat