Mercado fechado

Tesla, Inc. (TSLA.NE)

Cboe CA - Cboe CA Preço em Tempo Real. Moeda em CAD.
Adicionar à lista
16,36-0,04 (-0,24%)
No fechamento: 03:59PM EDT
Período:
02 de jun. de 2023 - 02 de jun. de 2024
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em CADBaixar
DataAberturaAltoBaixoFechamento*Fechamento ajustado**Volume
31 de mai. de 202416,3716,5616,0016,3616,36600.627
30 de mai. de 202416,4216,7716,1216,4016,40544.697
29 de mai. de 202416,0416,3515,9916,2016,20312.509
28 de mai. de 202416,2516,3715,9316,2316,23555.885
27 de mai. de 202416,4316,4416,1016,1516,1587.669
24 de mai. de 202416,1016,5215,9716,4416,44480.311
23 de mai. de 202416,6816,6815,9315,9815,98657.728
22 de mai. de 202416,7716,8716,3716,5316,531.272.884
21 de mai. de 202416,1817,1516,1017,1317,13900.493
17 de mai. de 202415,9216,5015,9016,3116,31510.694
16 de mai. de 202415,9716,1515,7716,0816,08225.209
15 de mai. de 202416,5016,5015,9316,0316,03525.597
14 de mai. de 202416,0216,4816,0016,3116,31524.288
13 de mai. de 202415,8015,8015,8015,8015,80700
10 de mai. de 202415,9415,9415,4415,5215,52419.158
09 de mai. de 202416,0616,1015,7815,8415,84531.046
08 de mai. de 202415,8416,1515,6516,0716,07528.148
07 de mai. de 202416,8216,8516,3216,3716,37701.609
06 de mai. de 202416,8717,2416,7716,9816,98630.023
03 de mai. de 202416,7216,9816,5416,6916,69108.633
02 de mai. de 202416,7716,9716,2116,5516,55422.068
01 de mai. de 202416,7017,0516,4716,6016,605.496
30 de abr. de 202417,2717,5516,8416,9016,90984.588
29 de abr. de 202417,0018,2716,9817,8517,851.812.371
26 de abr. de 202415,6215,8415,3215,5015,50717.207
25 de abr. de 202414,6915,7014,6015,6615,66987.208
24 de abr. de 202415,0015,4614,5114,9414,941.919.694
23 de abr. de 202413,1313,5412,9913,3413,34734.895
22 de abr. de 202413,0013,2812,7813,0813,08857.813
19 de abr. de 202413,6613,8613,4713,5513,55552.033
18 de abr. de 202413,9814,0013,7013,7913,79760.160
17 de abr. de 202414,4714,5614,1614,3314,33533.141
16 de abr. de 202414,4614,5614,1614,4714,47453.813
15 de abr. de 202415,6515,6914,8514,8714,87649.438
12 de abr. de 202415,9015,9915,7015,7515,75399.288
11 de abr. de 202415,8716,1915,5316,0816,08603.905
10 de abr. de 202415,9916,1115,6715,8315,83604.324
09 de abr. de 202415,9416,5015,8516,2916,29654.634
08 de abr. de 202415,6216,0615,4715,9315,93725.829
05 de abr. de 202415,6015,7514,8015,2115,211.975.300
04 de abr. de 202415,6916,3015,4915,7615,76582.840
03 de abr. de 202415,1015,5515,0615,5015,50543.719
02 de abr. de 202415,2215,4515,0715,3715,37856.726
01 de abr. de 202416,2716,2915,7016,1516,15458.381
28 de mar. de 202416,3816,5216,1616,2016,20506.334
27 de mar. de 202416,7016,7516,2316,5816,58391.206
26 de mar. de 202416,4216,9816,3516,3516,351.142.017
25 de mar. de 202415,5716,1515,5715,9115,91560.537
22 de mar. de 202415,3515,7715,3315,7415,74614.997
21 de mar. de 202416,2916,4115,8515,9515,951.310.801
20 de mar. de 202415,9316,2415,7716,1816,18604.026
19 de mar. de 202415,9315,9315,4515,8115,81513.367
18 de mar. de 202415,7016,1115,3116,0416,041.132.311
15 de mar. de 202415,0115,2214,8315,0715,07496.661
14 de mar. de 202415,4915,7714,8115,0015,001.275.336
13 de mar. de 202415,9916,2315,6115,6315,631.111.402
12 de mar. de 202416,4016,5415,9016,3716,37699.566
11 de mar. de 202416,1916,8616,1216,4016,40728.560
08 de mar. de 202416,7116,8016,1016,1916,19700.761
07 de mar. de 202416,0916,6116,0316,4816,48561.845
06 de mar. de 202416,6316,7416,0416,2816,28871.040
05 de mar. de 202416,9117,2516,3916,6616,66975.928
04 de mar. de 202418,3918,4317,2517,3517,351.387.510
01 de mar. de 202418,5518,8718,3318,7018,70593.911
29 de fev. de 202418,8618,9418,3218,6418,64610.954
28 de fev. de 202418,4818,9418,3218,6718,67472.156
27 de fev. de 202418,8418,9618,3118,4418,44715.093
26 de fev. de 202417,7818,6117,7518,4018,40826.939
23 de fev. de 202418,0618,2217,6917,6917,69506.183
22 de fev. de 202417,9418,3017,6818,2018,20551.666
21 de fev. de 202417,8218,4017,7317,9517,95704.428
20 de fev. de 202417,8817,8817,8817,8817,885.000
16 de fev. de 202418,7018,7618,2218,4518,45737.320
15 de fev. de 202417,4418,5517,4418,4918,49892.801
14 de fev. de 202417,1217,4416,9517,4317,43527.147
13 de fev. de 202417,0317,3016,8316,9816,98672.286
12 de fev. de 202417,7917,9917,3217,3817,38966.626
09 de fev. de 202417,8917,8917,8917,8917,89900
08 de fev. de 202417,4717,7017,1617,5117,51591.637
07 de fev. de 202417,3517,5316,8917,3317,33784.691
06 de fev. de 202416,4117,2216,4117,0917,09523.419
05 de fev. de 202417,0817,0816,1816,7416,741.049.537
02 de fev. de 202417,1517,4416,8517,3617,36769.429
01 de fev. de 202417,4417,5517,0517,4617,46487.575
31 de jan. de 202417,3117,3117,3117,3117,31100
30 de jan. de 202418,0918,1617,6517,7417,74920.357
29 de jan. de 202417,1917,7016,9917,6617,661.011.654
26 de jan. de 202417,1617,2416,8516,9616,961.073.362
25 de jan. de 202417,6317,8516,6017,0317,031.381.020
24 de jan. de 202419,6319,6519,1419,2019,20770.547
23 de jan. de 202419,5619,9419,2219,3319,33788.862
22 de jan. de 202419,6120,1319,0719,3119,31763.905
19 de jan. de 202419,4419,7119,2119,6119,61466.404
18 de jan. de 202420,0120,1219,3019,6119,61656.122
17 de jan. de 202419,9019,9519,6319,9519,95669.928
16 de jan. de 202419,9420,6819,6220,3620,36682.059
15 de jan. de 202420,3020,5020,2020,5020,5067.654
12 de jan. de 202420,3920,8520,1020,2720,27990.384
11 de jan. de 202421,3721,3720,8520,9920,99800.316
10 de jan. de 202421,7521,7521,4121,6321,63600.184
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital.
Carregando mais dados...