Mercado abrirá em 6 h 19 min

Tesla, Inc. (TSLA34.SA)

São Paulo - São Paulo Preço Adiado. Moeda em BRL.
Adicionar à lista
26,01+1,53 (+6,25%)
No fechamento: 05:11PM BRT
Período:
25 de abr. de 2023 - 25 de abr. de 2024
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em BRLBaixar
DataAberturaAltoBaixoFechamento*Fechamento ajustado**Volume
24 de abr. de 202425,9527,0625,4326,0126,012.945.153
23 de abr. de 202423,1624,4822,8424,4824,481.464.953
22 de abr. de 202422,9923,5222,6322,9422,941.343.294
19 de abr. de 202424,4524,6923,7523,9723,971.222.479
18 de abr. de 202424,9924,9924,3924,6424,641.117.408
17 de abr. de 202425,9526,0225,1525,4025,401.968.742
16 de abr. de 202425,8226,0725,3025,8725,871.225.045
15 de abr. de 202427,3727,5926,0626,0626,06894.024
12 de abr. de 202427,6827,8827,3127,4927,49389.382
11 de abr. de 202427,2827,9626,8227,8127,811.022.278
10 de abr. de 202427,3927,6427,0227,2827,28686.269
09 de abr. de 202427,2228,0026,9127,6927,69979.895
08 de abr. de 202426,6027,4226,5027,1627,161.184.034
05 de abr. de 202426,9726,9725,4426,0726,071.922.407
04 de abr. de 202426,7827,7626,3827,0927,091.271.072
03 de abr. de 202426,1426,7025,9226,4826,48642.557
02 de abr. de 202426,9926,9925,5826,2126,211.851.846
01 de abr. de 202427,6527,8226,8727,5927,59476.928
28 de mar. de 202427,9928,0127,3627,5527,55484.376
27 de mar. de 202428,1128,3627,4527,9427,94575.366
26 de mar. de 202427,7028,6927,6227,7427,741.727.463
25 de mar. de 202426,4327,2526,2626,7526,75429.947
22 de mar. de 202426,1926,7525,9226,7026,70544.764
21 de mar. de 202427,5027,7126,7226,8526,85531.110
20 de mar. de 202426,9927,4026,8027,3427,34620.910
19 de mar. de 202426,6627,2326,3827,0027,00811.454
18 de mar. de 202426,5127,4025,9227,3427,34904.932
15 de mar. de 202425,3525,7825,1125,5725,57815.426
14 de mar. de 202426,2426,6025,0625,2625,261.277.061
13 de mar. de 202427,1227,3826,2326,2326,231.615.239
12 de mar. de 202427,7927,8926,8627,5727,57916.418
11 de mar. de 202427,3728,4027,2127,5527,55990.686
08 de mar. de 202427,7928,5027,1827,2027,201.077.435
07 de mar. de 202426,7627,7626,7127,6327,631.153.822
06 de mar. de 202428,0028,0026,8127,1527,151.239.183
05 de mar. de 202428,4228,5627,4428,0128,011.741.617
04 de mar. de 202430,9830,9828,8629,0029,001.820.001
01 de mar. de 202431,1631,6230,7631,2431,24732.968
29 de fev. de 202431,4131,9330,8731,1631,16477.757
28 de fev. de 202430,8831,7930,7631,2731,27613.917
27 de fev. de 202431,4731,8430,5530,7630,761.123.973
26 de fev. de 202429,8631,4229,7930,9430,941.121.017
23 de fev. de 202430,5030,7429,8029,8029,80478.930
22 de fev. de 202430,1230,7229,5830,5530,55916.854
21 de fev. de 202429,7630,6729,4929,8529,85762.550
20 de fev. de 202430,5830,5829,1529,8029,80962.064
19 de fev. de 202431,0331,2030,6330,7530,75195.109
16 de fev. de 202431,6031,7830,7131,0331,031.098.135
15 de fev. de 202429,5731,1629,3131,1031,10896.428
14 de fev. de 202428,6829,5728,5429,5729,57457.562
09 de fev. de 202429,7330,1429,4629,9329,93541.395
08 de fev. de 202429,2729,9428,9529,5629,56472.192
07 de fev. de 202428,8829,5528,3429,2729,271.116.803
06 de fev. de 202427,5928,9027,5228,7428,741.083.077
05 de fev. de 202429,0029,0227,4028,0728,071.176.977
02 de fev. de 202428,7429,3128,2829,0429,04758.613
01 de fev. de 202429,3729,4128,3728,7528,75922.578
31 de jan. de 202428,9429,8728,7329,0029,001.379.673
30 de jan. de 202430,0730,5429,4529,4529,451.478.983
29 de jan. de 202428,3829,5628,2929,3829,381.076.528
26 de jan. de 202428,2228,6727,9928,0428,04959.104
25 de jan. de 202429,2129,6727,7628,1728,172.921.790
24 de jan. de 202432,6532,6931,5531,5531,55992.473
23 de jan. de 202432,3833,5432,2332,2532,25770.266
22 de jan. de 202432,9033,6632,1732,3832,381.053.977
19 de jan. de 202432,4132,8632,0132,8032,80764.595
18 de jan. de 202433,6533,7532,2532,5032,50792.798
17 de jan. de 202433,4534,0032,6933,3633,36505.027
16 de jan. de 202433,0534,2932,5033,8033,80687.370
15 de jan. de 202433,4033,8333,2533,5733,57259.165
12 de jan. de 202433,7234,0932,9633,2633,26843.383
11 de jan. de 202435,6535,7834,4134,4734,47770.075
10 de jan. de 202436,0036,0835,4235,6535,65357.687
09 de jan. de 202436,6336,6335,5236,0036,00489.226
08 de jan. de 202436,3036,7635,9336,6636,66501.231
05 de jan. de 202436,4636,5635,8636,3036,301.412.024
04 de jan. de 202436,7737,2336,4636,5936,59361.162
03 de jan. de 202437,7237,8136,3136,7736,77703.533
02 de jan. de 202437,5538,4237,3138,0838,08922.280
28 de dez. de 202339,8040,1138,3638,3638,36616.477
27 de dez. de 202338,8739,7738,8639,5439,54407.477
26 de dez. de 202338,5038,8638,2838,4538,45536.272
22 de dez. de 202338,9539,2738,2138,3038,30546.517
21 de dez. de 202338,4538,9537,9038,9538,95820.406
20 de dez. de 202339,0239,5837,7837,7837,78598.313
19 de dez. de 202338,4639,2438,3739,0239,02752.082
18 de dez. de 202339,0539,9238,5238,5238,52599.937
15 de dez. de 202339,0139,1938,2339,0039,00776.387
14 de dez. de 202336,7538,8236,7038,5038,50953.068
13 de dez. de 202336,5036,9035,4536,5336,53868.494
12 de dez. de 202337,0037,1536,2536,6836,68643.004
11 de dez. de 202337,4837,9536,6937,0037,00539.792
08 de dez. de 202337,1037,6636,8737,5037,50476.273
07 de dez. de 202336,7037,4136,3837,2937,29514.082
06 de dez. de 202337,0637,7736,5836,5836,58719.360
05 de dez. de 202336,1038,1836,0036,8536,85721.137
04 de dez. de 202336,3936,8535,9336,3336,33455.093
01 de dez. de 202336,1336,6135,6536,3336,331.362.819
30 de nov. de 202338,0038,1036,5036,7136,71581.312
29 de nov. de 202338,0038,5437,1437,5037,50661.863
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital.
Carregando mais dados...