Mercado fechará em 2 h 55 min

Tesla, Inc. (TSLA)

NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
164,35+2,22 (+1,37%)
A partir de 01:05PM EDT. Mercado aberto.
Período:
25 de abr. de 2023 - 25 de abr. de 2024
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em USDBaixar
DataAberturaAltoBaixoFechamento*Fechamento ajustado**Volume
25 de abr. de 2024158,96166,88158,36164,35164,3573.759.349
24 de abr. de 2024162,84167,97157,51162,13162,13180.785.600
23 de abr. de 2024143,33147,26141,11144,68144,68124.545.100
22 de abr. de 2024140,56144,44138,80142,05142,05107.097.600
19 de abr. de 2024148,97150,94146,22147,05147,0586.005.100
18 de abr. de 2024151,25152,20148,70149,93149,9396.098.800
17 de abr. de 2024157,64158,33153,78155,45155,4582.439.700
16 de abr. de 2024156,74158,19153,75157,11157,1197.000.000
15 de abr. de 2024170,24170,69161,38161,48161,48100.245.300
12 de abr. de 2024172,34173,81170,36171,05171,0564.506.600
11 de abr. de 2024172,55175,88168,51174,60174,6094.516.000
10 de abr. de 2024173,04174,93170,01171,76171,7684.532.400
09 de abr. de 2024172,91179,22171,92176,88176,88103.232.700
08 de abr. de 2024169,34174,50167,79172,98172,98104.423.300
05 de abr. de 2024169,08170,86160,51164,90164,90141.250.700
04 de abr. de 2024170,07177,19168,01171,11171,11123.162.000
03 de abr. de 2024164,02168,82163,28168,38168,3882.950.100
02 de abr. de 2024164,75167,69163,43166,63166,63116.650.600
01 de abr. de 2024176,17176,75170,21175,22175,2281.562.100
28 de mar. de 2024177,45179,57175,30175,79175,7977.654.800
27 de mar. de 2024181,41181,91176,00179,83179,8381.804.000
26 de mar. de 2024178,58184,25177,38177,67177,67113.186.200
25 de mar. de 2024168,76175,24168,73172,63172,6374.228.600
22 de mar. de 2024166,69171,20166,30170,83170,8375.454.700
21 de mar. de 2024176,39178,18171,80172,82172,8273.178.000
20 de mar. de 2024173,00176,25170,82175,66175,6683.846.700
19 de mar. de 2024172,36172,82167,42171,32171,3277.271.400
18 de mar. de 2024170,02174,72165,90173,80173,80108.214.400
15 de mar. de 2024163,16165,18160,76163,57163,5796.971.900
14 de mar. de 2024167,77171,17160,51162,50162,50126.325.700
13 de mar. de 2024173,05176,05169,15169,48169,48106.524.500
12 de mar. de 2024177,77179,43172,41177,54177,5487.391.700
11 de mar. de 2024175,45182,87174,80177,77177,7785.391.500
08 de mar. de 2024181,50182,73174,70175,34175,3485.315.300
07 de mar. de 2024174,35180,04173,70178,65178,65102.129.000
06 de mar. de 2024179,99181,58173,70176,54176,54107.920.900
05 de mar. de 2024183,05184,59177,57180,74180,74119.660.800
04 de mar. de 2024198,73199,75186,72188,14188,14134.334.900
01 de mar. de 2024200,52204,52198,50202,64202,6482.099.200
29 de fev. de 2024204,18205,28198,45201,88201,8885.907.000
28 de fev. de 2024200,42205,30198,44202,04202,0499.806.200
27 de fev. de 2024204,04205,60198,26199,73199,73108.645.400
26 de fev. de 2024192,29201,78192,00199,40199,40111.747.100
23 de fev. de 2024195,31197,57191,50191,97191,9778.841.900
22 de fev. de 2024194,00198,32191,36197,41197,4192.739.500
21 de fev. de 2024193,36199,44191,95194,77194,77103.844.000
20 de fev. de 2024196,13198,60189,13193,76193,76104.545.800
16 de fev. de 2024202,06203,17197,40199,95199,95111.173.600
15 de fev. de 2024189,16200,88188,86200,45200,45120.831.800
14 de fev. de 2024185,30188,89183,35188,71188,7181.203.000
13 de fev. de 2024183,99187,26182,11184,02184,0286.759.500
12 de fev. de 2024192,11194,73187,28188,13188,1395.498.600
09 de fev. de 2024190,18194,12189,48193,57193,5784.476.300
08 de fev. de 2024189,00191,62185,58189,56189,5683.034.000
07 de fev. de 2024188,18189,79182,68187,58187,58111.535.200
06 de fev. de 2024177,21186,49177,11185,10185,10122.676.000
05 de fev. de 2024184,26184,68175,01181,06181,06134.294.400
02 de fev. de 2024185,04188,69182,00187,91187,91110.505.100
01 de fev. de 2024188,50189,88184,28188,86188,8691.843.300
31 de jan. de 2024187,00193,97185,85187,29187,29103.221.400
30 de jan. de 2024195,33196,36190,61191,59191,59109.982.300
29 de jan. de 2024185,63191,48183,67190,93190,93125.013.100
26 de jan. de 2024185,50186,78182,10183,25183,25107.343.200
25 de jan. de 2024189,70193,00180,06182,63182,63198.076.800
24 de jan. de 2024211,88212,73206,77207,83207,83123.369.900
23 de jan. de 2024211,30215,65207,75209,14209,14106.605.900
22 de jan. de 2024212,26217,80206,27208,80208,80117.952.500
19 de jan. de 2024209,99213,19207,56212,19212,19102.095.800
18 de jan. de 2024216,88217,45208,74211,88211,88108.595.400
17 de jan. de 2024214,86215,67212,01215,55215,55103.164.400
16 de jan. de 2024215,10223,49212,18219,91219,91115.355.000
12 de jan. de 2024220,08225,34217,15218,89218,89122.889.000
11 de jan. de 2024230,57230,93225,37227,22227,22105.873.600
10 de jan. de 2024235,10235,50231,29233,94233,9491.628.500
09 de jan. de 2024238,11238,96232,04234,96234,9696.705.700
08 de jan. de 2024236,14241,25235,30240,45240,4585.166.600
05 de jan. de 2024236,86240,12234,90237,49237,4992.379.400
04 de jan. de 2024239,25242,70237,73237,93237,93102.629.300
03 de jan. de 2024244,98245,68236,32238,45238,45121.082.600
02 de jan. de 2024250,08251,25244,41248,42248,42104.654.200
29 de dez. de 2023255,10255,19247,43248,48248,48100.615.300
28 de dez. de 2023263,66265,13252,71253,18253,18113.619.900
27 de dez. de 2023258,35263,34257,52261,44261,44106.494.400
26 de dez. de 2023254,49257,97252,91256,61256,6186.892.400
22 de dez. de 2023256,76258,22251,37252,54252,5493.249.800
21 de dez. de 2023251,90254,80248,55254,50254,50109.594.200
20 de dez. de 2023256,41259,84247,00247,14247,14125.097.000
19 de dez. de 2023253,48258,34253,01257,22257,22106.737.400
18 de dez. de 2023253,78258,74251,36252,08252,08116.416.500
15 de dez. de 2023251,21254,13248,30253,50253,50135.720.800
14 de dez. de 2023241,22253,88240,79251,05251,05160.829.200
13 de dez. de 2023234,19240,30228,20239,29239,29146.286.300
12 de dez. de 2023238,55238,99233,87237,01237,0195.328.300
11 de dez. de 2023242,74243,44237,45239,74239,7497.913.900
08 de dez. de 2023240,27245,27239,27243,84243,84102.980.100
07 de dez. de 2023241,55244,08236,98242,64242,64107.142.300
06 de dez. de 2023242,92246,57239,17239,37239,37126.436.200
05 de dez. de 2023233,87246,66233,70238,72238,72137.971.100
04 de dez. de 2023235,75239,37233,29235,58235,58104.099.800
01 de dez. de 2023233,14240,19231,90238,83238,83121.173.500
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital.
Carregando mais dados...